Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	22.520	22.740	22.460	22.500	21.442	38,801
2023-01-09	22.240	22.600	22.120	22.480	21.423	72,587
2023-01-06	21.980	22.000	21.860	21.900	20.870	13,410
2023-01-05	22.040	22.040	21.900	21.960	20.927	12,039
2023-01-04	22.020	22.200	21.900	22.000	20.965	31,767
2023-01-03	21.780	21.940	21.660	21.940	20.908	27,325
2023-01-02	21.900	22.020	21.620	21.860	20.832	20,601
2022-12-30	21.900	22.060	21.880	22.060	21.022	22,119
2022-12-29	22.060	22.120	21.940	21.960	20.927	15,546
2022-12-28	21.900	22.120	21.900	22.000	20.965	10,147
2022-12-27	22.180	22.180	21.800	21.920	20.889	10,793
2022-12-23	22.000	22.020	21.920	21.920	20.889	15,294
2022-12-22	21.920	22.000	21.880	21.920	20.889	16,677
2022-12-21	21.980	22.140	21.820	21.880	20.851	31,850
2022-12-20	21.840	22.020	21.580	21.880	20.851	29,687
2022-12-19	21.940	22.160	21.860	21.880	20.851	49,972
2022-12-16	21.560	22.000	21.560	21.820	20.794	98,660
2022-12-15	21.480	21.580	21.360	21.560	20.546	29,094
2022-12-14	21.480	21.580	21.260	21.500	20.489	23,790
2022-12-13	21.220	21.800	21.200	21.500	20.489	15,901
2022-12-12	21.460	21.460	21.240	21.300	20.298	19,893
2022-12-09	21.280	21.600	20.960	21.480	20.470	36,544
2022-12-08	20.900	21.260	20.880	21.200	20.203	41,233
2022-12-07	20.880	21.140	20.880	20.920	19.936	31,302
2022-12-06	20.860	21.000	20.860	21.000	20.012	19,564
2022-12-05	21.040	21.060	20.800	21.000	20.012	32,864
2022-12-02	21.000	21.140	20.920	20.980	19.993	39,866
2022-12-01	20.840	21.260	20.800	21.000	20.012	73,622
2022-11-30	20.740	21.000	20.740	21.000	20.012	443,451
2022-11-29	20.620	21.000	20.620	20.780	19.802	18,281
2022-11-28	20.800	20.900	20.680	20.760	19.783	21,480
2022-11-25	20.820	21.100	20.760	21.000	20.012	50,414
2022-11-24	20.940	20.940	20.760	20.800	19.822	90,583
2022-11-23	20.860	20.900	20.780	20.820	19.841	21,637
2022-11-22	20.920	21.020	20.820	20.820	19.841	34,336
2022-11-21	21.100	21.100	20.820	20.860	19.879	29,799
2022-11-18	21.000	21.000	20.800	20.960	19.974	17,131
2022-11-17	20.960	20.980	20.740	20.860	19.879	12,721
2022-11-16	20.920	21.040	20.740	20.860	19.879	15,924
2022-11-15	21.000	21.340	20.740	20.940	19.955	37,800
2022-11-14	20.720	21.180	20.540	20.920	19.936	35,779
2022-11-11	20.760	21.080	20.600	20.760	19.783	62,881
2022-11-10	20.760	20.920	20.600	20.600	19.631	8,643
2022-11-09	20.500	20.820	20.400	20.760	19.783	16,443
2022-11-08	20.480	20.700	20.380	20.600	19.631	15,069
2022-11-07	20.420	20.680	20.400	20.520	19.555	6,195
2022-11-04	20.380	20.700	20.380	20.400	19.440	11,641
2022-11-03	20.600	20.600	20.020	20.380	19.421	12,227
2022-11-02	20.640	20.720	20.440	20.500	19.536	11,884
2022-11-01	20.780	20.840	20.580	20.720	19.745	9,641
2022-10-31	20.720	20.900	20.560	20.720	19.745	8,673
2022-10-28	20.600	20.720	20.400	20.560	19.593	13,735
2022-10-27	20.580	20.820	20.240	20.700	19.726	16,974
2022-10-26	20.320	20.740	20.320	20.640	19.669	11,406
2022-10-25	20.380	20.400	20.240	20.400	19.440	35,978
2022-10-24	20.180	20.380	20.080	20.260	19.307	21,737
2022-10-21	20.280	20.280	20.020	20.100	19.154	6,811
2022-10-20	20.260	20.280	19.900	20.280	19.326	47,994
2022-10-19	19.700	20.180	19.700	20.080	19.135	156,237
2022-10-18	19.270	19.500	19.010	19.090	18.192	16,590

← NewerPage 17 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.