Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	19.500	19.500	18.900	19.210	18.306	17,405
2022-10-14	19.440	19.500	19.090	19.140	18.240	16,324
2022-10-13	19.000	19.280	18.920	19.190	18.287	18,825
2022-10-12	19.000	19.190	18.990	18.990	18.097	9,234
2022-10-11	19.160	19.190	18.800	19.000	18.106	83,593
2022-10-10	19.350	19.460	19.020	19.020	18.125	17,433
2022-10-07	19.400	19.500	19.160	19.340	18.430	9,634
2022-10-06	19.000	19.390	19.000	19.350	18.440	5,628
2022-10-05	18.950	19.240	18.950	19.130	18.230	5,025
2022-10-04	19.750	19.750	19.070	19.180	18.278	20,802
2022-10-03	19.030	19.630	18.670	19.410	18.497	32,725
2022-09-30	18.910	19.180	18.740	18.900	18.011	68,571
2022-09-29	18.990	19.000	18.900	18.900	18.011	6,347
2022-09-28	18.910	18.990	18.900	18.900	18.011	8,479
2022-09-27	18.910	19.000	18.800	18.900	18.011	10,410
2022-09-26	18.910	19.000	18.800	18.800	17.916	14,647
2022-09-23	19.000	19.200	18.900	19.000	18.106	17,392
2022-09-22	19.390	19.390	18.740	19.020	18.125	5,396
2022-09-21	18.910	19.260	18.880	19.140	18.240	18,762
2022-09-20	19.000	19.230	18.840	19.010	18.116	22,492
2022-09-19	19.230	19.230	18.930	19.000	18.106	25,595
2022-09-16	18.970	19.450	18.880	18.990	18.097	33,559
2022-09-15	19.070	19.230	18.940	19.000	18.106	30,921
2022-09-14	19.200	19.200	19.000	19.060	18.163	10,781
2022-09-13	19.360	19.380	19.200	19.270	18.364	8,296
2022-09-12	19.360	19.420	19.060	19.080	18.182	14,028
2022-09-09	19.140	19.530	19.030	19.130	18.230	16,356
2022-09-08	18.750	19.060	18.620	18.960	18.068	11,874
2022-09-07	19.100	19.570	18.740	18.760	17.878	22,098
2022-09-06	18.780	19.090	18.770	18.970	18.078	10,111
2022-09-05	18.540	18.770	18.530	18.700	17.820	16,462
2022-09-02	18.600	18.720	18.520	18.600	17.725	20,623
2022-09-01	18.590	18.600	18.410	18.520	17.649	13,750
2022-08-31	18.510	18.570	18.500	18.500	17.630	20,660
2022-08-30	18.480	18.610	18.480	18.510	17.639	15,087
2022-08-29	18.440	18.460	18.270	18.440	17.573	8,154
2022-08-26	18.300	18.420	18.300	18.400	17.534	9,598
2022-08-25	18.210	18.420	18.210	18.400	17.534	14,047
2022-08-24	18.390	18.420	18.280	18.370	17.506	7,724
2022-08-23	18.100	18.300	18.060	18.300	17.439	16,902
2022-08-22	18.020	18.270	18.010	18.250	17.392	26,487
2022-08-19	18.450	18.450	18.160	18.430	17.563	3,428
2022-08-18	18.010	18.450	18.000	18.450	17.582	34,369
2022-08-17	18.150	18.250	18.000	18.140	17.287	18,550
2022-08-16	18.400	18.460	18.060	18.120	17.268	19,290
2022-08-15	18.460	18.540	18.400	18.500	17.630	6,918
2022-08-12	18.500	18.560	18.410	18.560	17.687	14,534
2022-08-11	18.410	18.550	18.400	18.450	17.582	7,096
2022-08-10	18.480	18.560	18.400	18.480	17.611	8,741
2022-08-09	18.350	18.440	18.350	18.410	17.544	11,920
2022-08-08	18.480	18.480	18.240	18.400	17.534	16,503
2022-08-05	18.280	18.350	18.190	18.340	17.477	11,658
2022-08-04	18.170	18.400	18.110	18.400	17.534	33,767
2022-08-03	18.130	18.300	18.110	18.230	17.372	29,569
2022-08-02	18.480	18.480	18.120	18.280	17.420	14,360
2022-08-01	18.440	18.480	18.130	18.130	17.277	22,812
2022-07-29	18.010	18.500	18.000	18.440	17.573	45,140
2022-07-28	17.800	18.440	17.800	18.440	17.573	14,430
2022-07-27	17.690	18.010	17.690	17.930	17.087	9,335
2022-07-26	18.040	18.040	17.500	17.730	16.896	5,089

← NewerPage 18 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.