Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	17.920	17.970	17.810	17.950	17.106	10,415
2022-07-22	17.520	17.980	17.500	17.650	16.820	15,656
2022-07-21	17.880	17.880	17.670	17.800	16.963	9,290
2022-07-20	17.810	18.150	17.800	17.800	16.963	36,942
2022-07-19	17.500	17.850	17.500	17.780	16.944	11,455
2022-07-18	17.800	18.000	17.510	17.550	16.724	61,741
2022-07-15	17.410	17.700	17.320	17.580	16.753	41,951
2022-07-14	17.410	17.700	17.310	17.440	16.620	28,103
2022-07-13	17.350	17.690	17.350	17.470	16.648	31,805
2022-07-12	17.400	17.610	17.350	17.350	16.534	207,317
2022-07-11	17.810	17.820	17.300	17.470	16.648	30,561
2022-07-08	17.400	17.700	17.400	17.700	16.867	21,015
2022-07-07	17.420	17.700	17.320	17.560	16.734	217,068
2022-07-06	16.400	16.850	16.300	16.790	16.000	197,947
2022-07-05	16.500	16.660	16.360	16.400	15.629	68,205
2022-07-04	16.450	16.500	16.270	16.400	15.629	83,849
2022-07-01	16.060	16.500	16.050	16.200	15.438	167,373
2022-06-30	16.100	16.100	15.940	15.990	15.238	35,693
2022-06-29	15.950	16.210	15.950	16.000	15.247	28,845
2022-06-28	16.150	16.230	15.970	16.000	15.247	29,588
2022-06-27	16.050	16.050	15.960	16.000	15.247	11,367
2022-06-24	16.030	16.060	15.960	16.000	15.247	17,769
2022-06-23	16.100	16.150	15.950	16.000	15.247	52,715
2022-06-22	16.240	16.240	15.930	16.000	15.247	53,177
2022-06-21	16.000	16.250	15.930	16.000	15.247	33,738
2022-06-20	16.200	16.200	15.960	16.000	15.247	28,285
2022-06-17	15.950	16.170	15.950	16.000	15.247	42,255
2022-06-16	15.950	16.150	15.950	15.960	15.209	44,323
2022-06-15	16.000	16.090	15.950	16.000	15.247	43,312
2022-06-14	16.060	16.100	15.800	16.000	15.247	49,521
2022-06-13	15.960	16.040	15.900	16.000	15.247	49,791
2022-06-10	16.000	16.100	15.900	15.950	15.200	32,311
2022-06-09	16.000	16.200	15.940	16.000	15.247	27,294
2022-06-08	16.000	16.200	16.000	16.000	15.247	17,642
2022-06-07	16.000	16.100	16.000	16.000	15.247	24,938
2022-06-06	16.200	16.200	16.000	16.050	15.295	2,750
2022-06-03	16.190	16.250	15.800	16.130	15.371	45,811
2022-06-02	15.960	16.180	15.950	15.990	15.238	25,308
2022-06-01	15.720	16.050	15.720	16.050	15.295	36,169
2022-05-31	15.590	15.820	15.590	15.750	15.009	73,510
2022-05-30	15.760	15.800	15.710	15.770	15.028	41,985
2022-05-27	15.780	15.780	15.660	15.740	15.000	22,304
2022-05-26	15.660	15.790	15.660	15.720	14.981	35,342
2022-05-25	15.620	15.800	15.620	15.700	14.961	23,055
2022-05-24	15.410	15.710	15.410	15.650	14.914	29,788
2022-05-23	15.500	15.740	15.460	15.650	14.914	55,090
2022-05-20	15.500	15.750	15.410	15.620	14.885	227,472
2022-05-19	15.730	15.800	15.700	15.800	15.057	7,621
2022-05-18	15.800	15.800	15.700	15.720	14.981	17,936
2022-05-17	15.700	15.800	15.640	15.750	15.009	30,799
2022-05-16	15.710	15.800	15.690	15.720	14.981	33,864
2022-05-13	15.710	15.800	15.450	15.750	15.009	24,610
2022-05-12	15.600	15.800	15.600	15.700	14.961	22,867
2022-05-11	15.700	15.900	15.690	15.750	15.009	37,877
2022-05-10	15.700	15.810	15.650	15.720	14.981	18,327
2022-05-09	15.600	15.890	15.600	15.800	15.057	21,783
2022-05-06	15.700	15.800	15.600	15.700	14.961	37,562
2022-05-05	15.880	15.880	15.500	15.650	14.914	37,691
2022-05-04	15.550	15.850	15.550	15.680	14.942	15,888
2022-05-03	15.500	15.740	15.410	15.580	14.847	23,397

← NewerPage 19 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.