Adtran Networks SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 19.900 | 19.940 | 19.860 | 19.880 | 18.945 | 14,451 |
| 2024-06-06 | 19.900 | 20.000 | 19.900 | 19.940 | 19.002 | 7,402 |
| 2024-06-05 | 19.920 | 20.000 | 19.920 | 20.000 | 19.059 | 14,696 |
| 2024-06-04 | 19.920 | 20.000 | 19.920 | 20.000 | 19.059 | 18,947 |
| 2024-06-03 | 20.000 | 20.000 | 19.940 | 19.980 | 19.040 | 14,034 |
| 2024-05-31 | 19.920 | 20.100 | 19.920 | 20.100 | 19.154 | 50,084 |
| 2024-05-30 | 19.900 | 20.000 | 19.900 | 20.000 | 19.059 | 11,506 |
| 2024-05-29 | 19.900 | 19.960 | 19.900 | 19.920 | 18.983 | 6,482 |
| 2024-05-28 | 19.900 | 19.900 | 19.840 | 19.900 | 18.964 | 9,508 |
| 2024-05-27 | 19.900 | 19.920 | 19.900 | 19.920 | 18.983 | 4,847 |
| 2024-05-24 | 19.940 | 19.980 | 19.900 | 19.900 | 18.964 | 44,216 |
| 2024-05-23 | 19.940 | 20.000 | 19.940 | 19.960 | 19.021 | 19,789 |
| 2024-05-22 | 19.940 | 20.000 | 19.940 | 20.000 | 19.059 | 15,398 |
| 2024-05-21 | 19.940 | 19.980 | 19.920 | 19.980 | 19.040 | 22,261 |
| 2024-05-20 | 19.940 | 20.000 | 19.940 | 20.000 | 19.059 | 13,754 |
| 2024-05-17 | 19.960 | 20.000 | 19.940 | 19.980 | 19.040 | 16,963 |
| 2024-05-16 | 19.960 | 20.000 | 19.940 | 19.960 | 19.021 | 9,534 |
| 2024-05-15 | 20.000 | 20.000 | 19.940 | 19.960 | 19.021 | 18,701 |
| 2024-05-14 | 19.940 | 20.000 | 19.940 | 20.000 | 19.059 | 15,583 |
| 2024-05-13 | 19.980 | 20.050 | 19.760 | 20.000 | 19.059 | 35,259 |
| 2024-05-10 | 19.980 | 20.000 | 19.880 | 19.980 | 19.040 | 33,246 |
| 2024-05-09 | 20.000 | 20.000 | 19.940 | 20.000 | 19.059 | 22,722 |
| 2024-05-08 | 19.980 | 20.050 | 19.860 | 19.960 | 19.021 | 67,553 |
| 2024-05-07 | 19.900 | 20.000 | 19.900 | 19.980 | 19.040 | 53,669 |
| 2024-05-06 | 19.900 | 19.960 | 19.900 | 19.960 | 19.021 | 11,949 |
| 2024-05-03 | 20.050 | 20.050 | 19.900 | 19.940 | 19.002 | 4,601 |
| 2024-05-02 | 19.900 | 19.960 | 19.900 | 19.960 | 19.021 | 5,127 |
| 2024-04-30 | 19.900 | 19.920 | 19.900 | 19.920 | 18.983 | 5,718 |
| 2024-04-29 | 19.900 | 19.940 | 19.860 | 19.920 | 18.983 | 28,027 |
| 2024-04-26 | 19.920 | 19.960 | 19.900 | 19.960 | 19.021 | 9,928 |
| 2024-04-25 | 20.000 | 20.000 | 19.900 | 19.940 | 19.002 | 27,696 |
| 2024-04-24 | 19.900 | 19.940 | 19.900 | 19.920 | 18.983 | 6,726 |
| 2024-04-23 | 19.900 | 19.940 | 19.900 | 19.940 | 19.002 | 8,333 |
| 2024-04-22 | 19.920 | 19.980 | 19.840 | 19.900 | 18.964 | 14,265 |
| 2024-04-19 | 19.900 | 19.960 | 19.900 | 19.940 | 19.002 | 23,329 |
| 2024-04-18 | 19.960 | 19.980 | 19.900 | 19.980 | 19.040 | 18,497 |
| 2024-04-17 | 19.920 | 19.960 | 19.900 | 19.900 | 18.964 | 11,522 |
| 2024-04-16 | 20.050 | 20.050 | 19.840 | 19.920 | 18.983 | 23,369 |
| 2024-04-15 | 19.940 | 20.050 | 19.900 | 19.960 | 19.021 | 11,943 |
| 2024-04-12 | 19.980 | 19.980 | 19.800 | 19.980 | 19.040 | 9,554 |
| 2024-04-11 | 19.980 | 19.980 | 19.940 | 19.960 | 19.021 | 3,049 |
| 2024-04-10 | 20.000 | 20.000 | 19.920 | 19.920 | 18.983 | 11,958 |
| 2024-04-09 | 19.980 | 20.000 | 19.960 | 19.980 | 19.040 | 11,275 |
| 2024-04-08 | 19.980 | 20.050 | 19.940 | 20.000 | 19.059 | 30,061 |
| 2024-04-05 | 19.960 | 20.050 | 19.940 | 20.050 | 19.107 | 11,800 |
| 2024-04-04 | 20.000 | 20.050 | 19.880 | 20.050 | 19.107 | 10,044 |
| 2024-04-03 | 19.940 | 20.000 | 19.920 | 19.980 | 19.040 | 10,355 |
| 2024-04-02 | 19.960 | 20.000 | 19.940 | 19.940 | 19.002 | 3,230 |
| 2024-03-28 | 19.960 | 20.000 | 19.940 | 19.960 | 19.021 | 16,573 |
| 2024-03-27 | 19.980 | 20.000 | 19.860 | 19.980 | 19.040 | 38,093 |
| 2024-03-26 | 19.980 | 20.000 | 19.940 | 20.000 | 19.059 | 15,789 |
| 2024-03-25 | 19.980 | 19.980 | 19.800 | 19.940 | 19.002 | 17,018 |
| 2024-03-22 | 20.050 | 20.050 | 19.960 | 19.980 | 19.040 | 21,139 |
| 2024-03-21 | 19.960 | 20.000 | 19.960 | 20.000 | 19.059 | 18,192 |
| 2024-03-20 | 19.960 | 20.000 | 19.960 | 20.000 | 19.059 | 16,163 |
| 2024-03-19 | 20.000 | 20.100 | 19.820 | 20.000 | 19.059 | 20,273 |
| 2024-03-18 | 19.960 | 20.000 | 19.960 | 20.000 | 19.059 | 10,687 |
| 2024-03-15 | 19.980 | 20.150 | 19.960 | 20.000 | 19.059 | 19,696 |
| 2024-03-14 | 19.960 | 20.000 | 19.880 | 19.960 | 19.021 | 8,779 |
| 2024-03-13 | 19.960 | 19.960 | 19.940 | 19.960 | 19.021 | 8,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.5200 EUR |
| 2025-06-30 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.