Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	15.340	15.580	14.980	15.500	14.771	26,767
2022-04-29	15.550	15.910	15.500	15.810	15.066	31,636
2022-04-28	15.630	15.760	15.450	15.500	14.771	35,120
2022-04-27	15.500	15.700	15.360	15.520	14.790	37,912
2022-04-26	15.480	15.610	15.440	15.520	14.790	7,452
2022-04-25	15.500	15.610	15.500	15.500	14.771	13,299
2022-04-22	16.000	16.000	15.500	15.500	14.771	16,663
2022-04-21	15.790	15.800	15.650	15.670	14.933	5,398
2022-04-20	15.830	15.830	15.430	15.500	14.771	31,565
2022-04-19	15.510	15.730	15.410	15.500	14.771	28,748
2022-04-14	15.580	15.650	15.490	15.500	14.771	21,554
2022-04-13	15.620	15.660	15.520	15.550	14.819	10,022
2022-04-12	15.420	15.710	15.210	15.710	14.971	41,968
2022-04-11	15.340	15.650	15.340	15.650	14.914	12,010
2022-04-08	15.540	15.680	15.480	15.480	14.752	20,293
2022-04-07	15.500	15.640	15.330	15.330	14.609	19,920
2022-04-06	15.530	15.650	15.350	15.650	14.914	9,395
2022-04-05	15.330	15.680	15.330	15.680	14.942	11,871
2022-04-04	15.500	15.680	15.380	15.380	14.657	9,402
2022-04-01	15.680	15.680	15.400	15.550	14.819	24,621
2022-03-31	15.600	15.620	15.420	15.620	14.885	26,356
2022-03-30	15.420	15.680	15.360	15.500	14.771	30,233
2022-03-29	15.440	15.680	15.440	15.600	14.866	30,951
2022-03-28	15.180	15.900	15.180	15.500	14.771	14,881
2022-03-25	15.580	15.860	15.220	15.300	14.580	16,578
2022-03-24	15.380	15.900	15.320	15.440	14.714	22,362
2022-03-23	15.600	16.020	15.280	15.380	14.657	32,731
2022-03-22	15.360	15.600	15.320	15.600	14.866	36,033
2022-03-21	15.360	15.500	15.160	15.300	14.580	64,152
2022-03-18	15.240	15.500	15.200	15.300	14.580	35,618
2022-03-17	15.360	15.360	15.200	15.280	14.561	6,478
2022-03-16	15.020	15.300	14.960	15.200	14.485	32,064
2022-03-15	15.000	15.000	14.900	15.000	14.294	57,626
2022-03-14	15.020	15.080	14.900	15.000	14.294	35,442
2022-03-11	14.720	15.100	14.720	15.000	14.294	75,894
2022-03-10	14.620	15.040	14.620	14.700	14.009	54,925
2022-03-09	14.900	14.940	14.420	14.620	13.932	78,902
2022-03-08	14.320	14.640	14.240	14.400	13.723	51,527
2022-03-07	14.300	14.720	14.180	14.420	13.742	122,012
2022-03-04	14.500	14.800	14.100	14.440	13.761	192,715
2022-03-03	15.060	15.080	14.620	14.620	13.932	68,654
2022-03-02	15.000	15.100	14.800	15.000	14.294	101,919
2022-03-01	15.180	15.180	14.720	14.940	14.237	102,970
2022-02-28	14.800	15.240	14.520	15.000	14.294	129,070
2022-02-25	14.880	15.140	14.880	15.060	14.352	62,456
2022-02-24	14.500	15.100	14.500	14.720	14.028	187,372
2022-02-23	15.000	15.300	14.740	14.800	14.104	129,956
2022-02-22	15.180	15.460	14.960	15.000	14.294	159,603
2022-02-21	15.220	15.480	15.220	15.320	14.599	75,511
2022-02-18	15.140	15.680	14.900	15.200	14.485	114,544
2022-02-17	15.220	15.380	15.220	15.380	14.657	31,694
2022-02-16	15.040	15.300	14.900	15.260	14.542	125,042
2022-02-15	14.820	15.140	14.820	15.040	14.333	142,525
2022-02-14	14.700	15.000	14.700	14.920	14.218	248,168
2022-02-11	14.700	15.060	14.700	15.000	14.294	165,739
2022-02-10	14.720	14.960	14.720	14.900	14.199	162,940
2022-02-09	14.500	14.900	14.380	14.800	14.104	127,639
2022-02-08	14.620	14.720	14.580	14.700	14.009	130,466
2022-02-07	14.600	14.800	14.540	14.600	13.913	197,138
2022-02-04	14.720	14.940	14.520	14.680	13.989	182,178

← NewerPage 20 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.