Adtran Networks SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 19.940 | 19.960 | 19.940 | 19.960 | 19.021 | 6,289 |
| 2024-03-11 | 19.980 | 20.000 | 19.960 | 19.960 | 19.021 | 6,442 |
| 2024-03-08 | 19.880 | 20.050 | 19.880 | 20.000 | 19.059 | 11,380 |
| 2024-03-07 | 19.980 | 20.000 | 19.960 | 20.000 | 19.059 | 11,125 |
| 2024-03-06 | 19.900 | 20.050 | 19.900 | 20.050 | 19.107 | 4,290 |
| 2024-03-05 | 20.000 | 20.000 | 19.960 | 19.960 | 19.021 | 9,916 |
| 2024-03-04 | 20.050 | 20.050 | 19.920 | 19.940 | 19.002 | 23,213 |
| 2024-03-01 | 20.100 | 20.100 | 19.980 | 20.000 | 19.059 | 18,410 |
| 2024-02-29 | 20.050 | 20.050 | 20.000 | 20.000 | 19.059 | 25,832 |
| 2024-02-28 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 7,382 |
| 2024-02-27 | 20.050 | 20.050 | 20.000 | 20.050 | 19.107 | 8,641 |
| 2024-02-26 | 19.880 | 20.100 | 19.880 | 20.100 | 19.154 | 9,990 |
| 2024-02-23 | 20.100 | 20.100 | 20.000 | 20.050 | 19.107 | 17,942 |
| 2024-02-22 | 20.100 | 20.100 | 20.000 | 20.100 | 19.154 | 11,680 |
| 2024-02-21 | 20.050 | 20.100 | 20.000 | 20.000 | 19.059 | 13,178 |
| 2024-02-20 | 20.000 | 20.100 | 20.000 | 20.000 | 19.059 | 6,132 |
| 2024-02-19 | 20.000 | 20.100 | 20.000 | 20.050 | 19.107 | 4,665 |
| 2024-02-16 | 20.000 | 20.050 | 19.960 | 20.000 | 19.059 | 15,908 |
| 2024-02-15 | 20.050 | 20.050 | 20.000 | 20.000 | 19.059 | 6,403 |
| 2024-02-14 | 20.000 | 20.050 | 20.000 | 20.000 | 19.059 | 11,056 |
| 2024-02-13 | 20.050 | 20.050 | 20.000 | 20.000 | 19.059 | 3,167 |
| 2024-02-12 | 20.000 | 20.050 | 19.980 | 20.000 | 19.059 | 25,449 |
| 2024-02-09 | 20.050 | 20.050 | 20.000 | 20.000 | 19.059 | 6,398 |
| 2024-02-08 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 9,257 |
| 2024-02-07 | 20.000 | 20.050 | 19.920 | 20.050 | 19.107 | 39,536 |
| 2024-02-06 | 20.100 | 20.100 | 20.000 | 20.050 | 19.107 | 13,680 |
| 2024-02-05 | 20.000 | 20.150 | 20.000 | 20.150 | 19.202 | 31,663 |
| 2024-02-02 | 20.100 | 20.100 | 20.000 | 20.050 | 19.107 | 14,253 |
| 2024-02-01 | 20.000 | 20.100 | 20.000 | 20.050 | 19.107 | 16,153 |
| 2024-01-31 | 20.000 | 20.050 | 19.980 | 20.000 | 19.059 | 58,031 |
| 2024-01-30 | 20.100 | 20.100 | 20.000 | 20.000 | 19.059 | 4,513 |
| 2024-01-29 | 20.050 | 20.050 | 20.000 | 20.000 | 19.059 | 13,318 |
| 2024-01-26 | 20.000 | 20.050 | 19.980 | 20.000 | 19.059 | 20,269 |
| 2024-01-25 | 20.050 | 20.050 | 19.960 | 20.000 | 19.059 | 16,767 |
| 2024-01-24 | 20.000 | 20.100 | 19.980 | 20.050 | 19.107 | 21,119 |
| 2024-01-23 | 20.050 | 20.100 | 20.000 | 20.100 | 19.154 | 13,377 |
| 2024-01-22 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 11,606 |
| 2024-01-19 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 19,213 |
| 2024-01-18 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 9,405 |
| 2024-01-17 | 20.000 | 20.100 | 20.000 | 20.050 | 19.107 | 8,915 |
| 2024-01-16 | 20.050 | 20.050 | 20.000 | 20.050 | 19.107 | 14,714 |
| 2024-01-15 | 20.100 | 20.100 | 20.000 | 20.000 | 19.059 | 20,825 |
| 2024-01-12 | 20.000 | 20.150 | 19.900 | 20.050 | 19.107 | 54,208 |
| 2024-01-11 | 20.050 | 20.050 | 20.000 | 20.000 | 19.059 | 11,832 |
| 2024-01-10 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 8,322 |
| 2024-01-09 | 20.100 | 20.150 | 20.050 | 20.050 | 19.107 | 19,453 |
| 2024-01-08 | 19.880 | 20.100 | 19.880 | 20.100 | 19.154 | 11,517 |
| 2024-01-05 | 20.000 | 20.050 | 19.860 | 20.000 | 19.059 | 29,050 |
| 2024-01-04 | 20.000 | 20.050 | 19.960 | 20.050 | 19.107 | 16,834 |
| 2024-01-03 | 20.100 | 20.100 | 19.980 | 20.000 | 19.059 | 25,335 |
| 2024-01-02 | 20.100 | 20.100 | 19.940 | 20.000 | 19.059 | 23,822 |
| 2023-12-29 | 20.000 | 20.100 | 20.000 | 20.000 | 19.059 | 15,191 |
| 2023-12-28 | 20.000 | 20.050 | 20.000 | 20.050 | 19.107 | 13,301 |
| 2023-12-27 | 20.100 | 20.100 | 20.000 | 20.100 | 19.154 | 8,733 |
| 2023-12-22 | 20.050 | 20.100 | 20.000 | 20.100 | 19.154 | 3,818 |
| 2023-12-21 | 20.000 | 20.100 | 20.000 | 20.100 | 19.154 | 1,956 |
| 2023-12-20 | 20.100 | 20.150 | 20.000 | 20.100 | 19.154 | 16,581 |
| 2023-12-19 | 20.050 | 20.150 | 20.000 | 20.100 | 19.154 | 6,679 |
| 2023-12-18 | 20.000 | 20.100 | 20.000 | 20.100 | 19.154 | 4,327 |
| 2023-12-15 | 20.100 | 20.100 | 20.000 | 20.100 | 19.154 | 15,528 |
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.