Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	19.980	20.150	19.980	20.050	19.107	1,969
2023-09-21	20.050	20.100	20.000	20.000	19.059	6,403
2023-09-20	20.100	20.150	20.050	20.100	19.154	4,263
2023-09-19	20.050	20.100	19.940	20.100	19.154	6,207
2023-09-18	20.200	20.200	20.000	20.050	19.107	3,152
2023-09-15	20.100	20.150	20.000	20.050	19.107	10,735
2023-09-14	19.880	20.050	19.880	20.000	19.059	6,339
2023-09-13	19.980	20.050	19.980	20.000	19.059	9,407
2023-09-12	19.980	20.050	19.980	20.050	19.107	11,125
2023-09-11	19.980	20.100	19.980	20.100	19.154	7,129
2023-09-08	20.050	20.100	20.050	20.100	19.154	4,102
2023-09-07	20.050	20.100	20.000	20.100	19.154	3,541
2023-09-06	20.100	20.200	20.000	20.100	19.154	11,084
2023-09-05	20.000	20.100	19.980	20.100	19.154	4,144
2023-09-04	20.150	20.150	20.050	20.100	19.154	2,441
2023-09-01	20.050	20.100	19.960	20.100	19.154	6,568
2023-08-31	19.940	20.050	19.940	20.050	19.107	40,910
2023-08-30	19.960	20.000	19.940	19.940	19.002	8,456
2023-08-29	19.960	20.000	19.940	19.940	19.002	6,105
2023-08-28	19.940	20.000	19.940	19.940	19.002	9,512
2023-08-25	19.960	20.000	19.940	19.940	19.002	2,100
2023-08-24	20.000	20.000	19.900	19.940	19.002	19,086
2023-08-23	19.960	19.980	19.940	19.940	19.002	6,637
2023-08-22	19.940	19.960	19.920	19.940	19.002	21,462
2023-08-21	19.960	19.960	19.880	19.940	19.002	5,451
2023-08-18	19.940	19.960	19.940	19.940	19.002	12,345
2023-08-17	19.940	19.960	19.940	19.940	19.002	5,907
2023-08-16	19.980	19.980	19.940	19.940	19.002	5,470
2023-08-15	20.000	20.000	19.940	19.940	19.002	12,252
2023-08-14	19.980	19.980	19.940	19.940	19.002	7,232
2023-08-11	19.980	19.980	19.940	19.960	19.021	17,876
2023-08-10	19.960	20.000	19.960	19.980	19.040	14,503
2023-08-09	19.980	20.000	19.880	19.980	19.040	16,277
2023-08-08	19.980	20.000	19.920	20.000	19.059	16,431
2023-08-07	19.960	20.050	19.700	20.000	19.059	39,509
2023-08-04	20.000	20.100	20.000	20.100	19.154	6,693
2023-08-03	20.000	20.150	19.980	20.150	19.202	15,530
2023-08-02	20.100	20.100	19.940	20.000	19.059	19,327
2023-08-01	19.920	20.050	19.920	20.000	19.059	3,509
2023-07-31	20.000	20.000	20.000	20.000	19.059	11,651
2023-07-28	20.000	20.100	19.960	20.000	19.059	27,459
2023-07-27	20.000	20.050	19.940	19.980	19.040	13,219
2023-07-26	20.050	20.050	19.820	20.000	19.059	8,447
2023-07-25	20.000	20.050	19.820	20.000	19.059	40,950
2023-07-24	19.980	20.100	19.980	20.100	19.154	18,798
2023-07-21	19.920	20.100	19.860	20.100	19.154	45,932
2023-07-20	20.100	20.100	19.920	19.960	19.021	8,731
2023-07-19	20.000	20.000	19.920	19.920	18.983	6,703
2023-07-18	20.000	20.100	19.960	19.980	19.040	6,356
2023-07-17	20.050	20.050	20.000	20.050	19.107	11,292
2023-07-14	20.000	20.100	19.960	20.050	19.107	5,013
2023-07-13	19.940	20.050	19.920	20.000	19.059	5,214
2023-07-12	19.960	20.000	19.920	19.940	19.002	8,093
2023-07-11	20.000	20.000	19.920	19.920	18.983	8,651
2023-07-10	20.100	20.100	19.960	20.050	19.107	5,354
2023-07-07	19.920	20.050	19.920	20.050	19.107	6,202
2023-07-06	19.960	19.960	19.920	19.920	18.983	26,754
2023-07-05	19.980	20.150	19.920	19.980	19.040	24,707
2023-07-04	20.100	20.200	20.000	20.050	19.107	4,964
2023-07-03	20.000	20.050	19.860	19.920	18.983	37,442

← NewerPage 14 of 22 · 1,275 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.