Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	21.450	21.700	21.150	21.400	20.393	41,057
2023-04-03	21.550	21.650	21.350	21.600	20.584	23,708
2023-03-31	21.660	21.900	21.520	21.640	20.622	26,783
2023-03-30	21.640	21.700	21.220	21.660	20.641	57,578
2023-03-29	21.500	21.800	21.000	21.660	20.641	43,437
2023-03-28	21.800	21.980	21.580	21.580	20.565	26,245
2023-03-27	21.860	21.980	21.840	21.860	20.832	16,589
2023-03-24	21.800	21.960	21.800	21.860	20.832	28,939
2023-03-23	21.900	22.200	21.740	21.920	20.889	30,321
2023-03-22	21.800	22.500	21.800	21.900	20.870	31,352
2023-03-21	21.780	22.140	21.700	21.920	20.889	25,715
2023-03-20	21.880	22.060	21.660	21.760	20.736	76,995
2023-03-17	22.240	22.700	21.880	21.880	20.851	444,303
2023-03-16	22.500	22.560	22.100	22.360	21.308	53,763
2023-03-15	22.960	22.960	22.140	22.360	21.308	68,443
2023-03-14	22.440	22.700	22.300	22.580	21.518	38,256
2023-03-13	22.780	22.780	22.220	22.500	21.442	39,338
2023-03-10	22.320	22.820	21.520	22.700	21.632	51,566
2023-03-09	22.800	22.860	22.640	22.640	21.575	23,428
2023-03-08	22.780	22.940	22.720	22.860	21.785	22,820
2023-03-07	22.900	22.940	22.800	22.820	21.747	25,857
2023-03-06	22.920	23.080	22.880	22.900	21.823	27,970
2023-03-03	23.080	23.080	22.900	22.980	21.899	19,015
2023-03-02	22.820	23.100	22.820	23.100	22.013	25,160
2023-03-01	23.200	23.280	22.800	22.940	21.861	16,158
2023-02-28	23.020	23.360	23.000	23.160	22.071	83,430
2023-02-27	23.080	23.100	22.980	23.100	22.013	21,563
2023-02-24	22.860	23.060	22.840	22.940	21.861	28,372
2023-02-23	22.440	22.860	22.400	22.780	21.708	31,562
2023-02-22	22.300	22.520	22.240	22.400	21.346	38,408
2023-02-21	22.500	22.500	22.380	22.420	21.365	37,465
2023-02-20	22.480	22.520	22.420	22.500	21.442	35,197
2023-02-17	22.400	22.660	22.400	22.520	21.461	24,155
2023-02-16	22.480	22.600	22.380	22.540	21.480	18,101
2023-02-15	22.500	22.600	22.460	22.540	21.480	14,967
2023-02-14	22.300	22.600	22.300	22.580	21.518	36,953
2023-02-13	22.360	22.600	22.360	22.460	21.403	43,458
2023-02-10	22.560	22.620	22.400	22.560	21.499	18,058
2023-02-09	22.540	22.620	22.420	22.480	21.423	35,137
2023-02-08	22.480	22.600	22.480	22.560	21.499	27,125
2023-02-07	22.360	22.580	22.360	22.440	21.384	30,159
2023-02-06	22.160	22.560	22.000	22.500	21.442	104,833
2023-02-03	22.420	22.560	22.420	22.520	21.461	26,878
2023-02-02	22.500	22.560	22.400	22.520	21.461	31,315
2023-02-01	22.580	22.660	22.460	22.600	21.537	36,918
2023-01-31	22.780	22.780	22.440	22.500	21.442	41,369
2023-01-30	22.580	22.720	22.400	22.600	21.537	33,075
2023-01-27	22.360	22.600	22.360	22.580	21.518	23,221
2023-01-26	22.400	22.600	22.340	22.500	21.442	30,625
2023-01-25	22.400	22.520	22.120	22.400	21.346	47,941
2023-01-24	22.520	22.600	22.220	22.440	21.384	53,012
2023-01-23	22.520	22.640	22.420	22.500	21.442	17,304
2023-01-20	22.300	22.600	22.300	22.580	21.518	12,933
2023-01-19	22.520	22.700	22.380	22.380	21.327	19,817
2023-01-18	22.820	22.820	22.400	22.600	21.537	30,147
2023-01-17	22.680	23.040	22.560	22.700	21.632	27,650
2023-01-16	22.580	22.800	22.420	22.700	21.632	65,648
2023-01-13	22.580	22.580	22.420	22.560	21.499	16,101
2023-01-12	22.660	22.680	22.400	22.460	21.403	16,692
2023-01-11	22.660	22.660	22.460	22.560	21.499	39,664

← NewerPage 16 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.