Adtran Networks SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	20.100	20.100	20.000	20.100	19.154	15,528
2023-12-14	20.000	20.100	19.980	20.100	19.154	9,213
2023-12-13	20.050	20.150	20.000	20.100	19.154	10,517
2023-12-12	20.000	20.100	20.000	20.100	19.154	20,438
2023-12-11	20.050	20.100	20.050	20.100	19.154	3,467
2023-12-08	20.050	20.050	20.000	20.050	19.107	5,723
2023-12-07	20.000	20.050	19.980	20.050	19.107	10,073
2023-12-06	20.000	20.000	20.000	20.000	19.059	5,731
2023-12-05	20.000	20.050	19.980	20.000	19.059	8,161
2023-12-04	19.960	20.000	19.960	20.000	19.059	28,130
2023-12-01	20.000	20.000	19.980	19.980	19.040	11,894
2023-11-30	20.000	20.000	19.880	19.980	19.040	34,282
2023-11-29	19.980	19.980	19.820	19.960	19.021	11,948
2023-11-28	19.700	19.880	19.600	19.860	18.926	25,592
2023-11-27	19.780	19.840	19.700	19.780	18.850	10,549
2023-11-24	19.820	19.880	19.780	19.780	18.850	7,421
2023-11-23	19.840	19.840	19.800	19.800	18.869	5,755
2023-11-22	19.820	19.900	19.720	19.800	18.869	11,177
2023-11-21	19.800	19.900	19.800	19.800	18.869	4,929
2023-11-20	19.800	19.920	19.760	19.880	18.945	15,234
2023-11-17	19.900	19.900	19.820	19.900	18.964	8,384
2023-11-16	19.900	19.960	19.820	19.900	18.964	22,074
2023-11-15	20.000	20.000	19.900	19.960	19.021	19,589
2023-11-14	19.980	19.980	19.900	19.960	19.021	13,808
2023-11-13	19.720	19.980	19.720	19.940	19.002	17,660
2023-11-10	19.740	19.800	19.720	19.800	18.869	17,837
2023-11-09	19.900	19.900	19.740	19.760	18.830	41,454
2023-11-08	19.920	20.000	19.800	19.860	18.926	29,630
2023-11-07	19.900	19.980	19.820	19.920	18.983	23,874
2023-11-06	19.940	20.050	19.940	19.980	19.040	7,774
2023-11-03	19.980	20.000	19.980	20.000	19.059	8,717
2023-11-02	19.960	19.980	19.920	19.920	18.983	13,890
2023-11-01	19.920	19.960	19.920	19.940	19.002	15,123
2023-10-31	19.980	19.980	19.900	19.980	19.040	20,737
2023-10-30	19.980	20.000	19.900	19.920	18.983	17,615
2023-10-27	20.000	20.000	19.980	20.000	19.059	20,384
2023-10-26	20.000	20.050	19.900	19.980	19.040	77,518
2023-10-25	20.050	20.100	20.000	20.050	19.107	4,965
2023-10-24	20.050	20.050	20.000	20.050	19.107	14,581
2023-10-23	19.980	20.050	19.900	19.940	19.002	31,794
2023-10-20	20.050	20.100	19.940	20.000	19.059	20,412
2023-10-19	20.100	20.100	19.960	20.000	19.059	33,673
2023-10-18	20.050	20.100	20.000	20.100	19.154	6,724
2023-10-17	20.050	20.150	20.000	20.150	19.202	15,777
2023-10-16	20.100	20.150	20.000	20.100	19.154	4,783
2023-10-13	20.100	20.150	20.050	20.100	19.154	13,986
2023-10-12	20.200	20.200	20.000	20.050	19.107	11,130
2023-10-11	20.100	20.150	20.100	20.150	19.202	9,983
2023-10-10	20.000	20.100	19.980	20.000	19.059	34,195
2023-10-09	19.960	20.100	19.900	20.050	19.107	16,138
2023-10-06	20.000	20.150	20.000	20.050	19.107	3,424
2023-10-05	20.150	20.150	20.000	20.050	19.107	3,428
2023-10-04	20.050	20.100	20.000	20.100	19.154	16,159
2023-10-03	20.200	20.200	20.050	20.150	19.202	3,528
2023-10-02	20.000	20.150	20.000	20.050	19.107	6,878
2023-09-29	20.000	20.150	20.000	20.050	19.107	7,107
2023-09-28	20.000	20.100	20.000	20.100	19.154	1,982
2023-09-27	20.000	20.100	20.000	20.000	19.059	7,211
2023-09-26	20.150	20.200	20.000	20.000	19.059	4,220
2023-09-25	20.050	20.150	19.940	20.000	19.059	17,723

← NewerPage 13 of 22 · 1,276 trading daysOlder →

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.