Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	14.620	14.820	14.600	14.700	14.009	259,811
2022-02-02	14.520	15.060	14.500	14.680	13.989	271,814
2022-02-01	14.640	15.040	14.420	14.680	13.989	499,747
2022-01-31	13.800	14.860	13.800	14.820	14.123	958,023
2022-01-28	12.480	12.780	12.160	12.720	12.122	83,464
2022-01-27	12.460	12.600	12.200	12.600	12.007	187,451
2022-01-26	12.400	13.060	12.400	12.880	12.274	313,138
2022-01-25	12.000	12.880	12.000	12.680	12.084	513,017
2022-01-24	12.140	12.280	11.660	11.740	11.188	557,020
2022-01-21	12.260	12.260	11.840	12.140	11.569	592,905
2022-01-20	12.520	12.700	12.500	12.580	11.988	95,811
2022-01-19	13.000	13.060	12.640	12.760	12.160	124,243
2022-01-18	13.220	13.540	13.120	13.220	12.598	117,489
2022-01-17	13.600	13.600	13.200	13.360	12.732	58,041
2022-01-14	13.200	13.620	13.060	13.420	12.789	106,024
2022-01-13	13.580	13.580	13.180	13.400	12.770	143,260
2022-01-12	13.700	13.940	13.320	13.400	12.770	169,491
2022-01-11	13.700	13.860	13.480	13.860	13.208	281,850
2022-01-10	13.700	13.740	13.020	13.200	12.579	342,444
2022-01-07	13.940	14.160	13.680	13.800	13.151	235,612
2022-01-06	14.160	14.280	13.880	14.040	13.380	166,142
2022-01-05	13.980	14.320	13.860	14.300	13.627	136,286
2022-01-04	14.160	14.360	13.660	14.000	13.341	202,005
2022-01-03	13.960	14.280	13.860	13.960	13.303	179,392
2021-12-30	13.880	14.140	13.840	14.080	13.418	87,502
2021-12-29	13.620	13.940	13.580	13.860	13.208	153,718
2021-12-28	13.640	13.880	13.620	13.660	13.017	108,517
2021-12-27	13.200	13.600	13.180	13.600	12.960	59,931
2021-12-23	13.120	13.400	13.120	13.360	12.732	201,823
2021-12-22	13.140	13.320	13.040	13.260	12.636	129,671
2021-12-21	12.960	13.360	12.900	13.300	12.674	114,250
2021-12-20	12.940	13.180	12.740	13.060	12.446	119,944
2021-12-17	13.000	13.440	12.860	13.320	12.693	135,552
2021-12-16	12.980	13.460	12.920	13.360	12.732	224,546
2021-12-15	12.840	13.060	12.740	12.860	12.255	136,189
2021-12-14	12.840	12.940	12.700	12.820	12.217	99,586
2021-12-13	13.180	13.180	12.880	13.000	12.388	126,228
2021-12-10	13.280	13.320	12.980	13.160	12.541	87,607
2021-12-09	13.000	13.340	12.900	13.220	12.598	163,504
2021-12-08	13.160	13.300	12.860	13.080	12.465	135,452
2021-12-07	12.920	13.140	12.760	13.100	12.484	119,482
2021-12-06	12.640	13.140	12.400	12.800	12.198	255,762
2021-12-03	12.780	12.980	12.620	12.740	12.141	138,106
2021-12-02	12.880	13.000	12.740	12.800	12.198	172,635
2021-12-01	12.840	13.140	12.780	13.000	12.388	108,575
2021-11-30	12.720	13.140	12.720	12.760	12.160	164,080
2021-11-29	12.820	13.040	12.720	12.840	12.236	113,028
2021-11-26	13.000	13.140	12.720	12.760	12.160	239,371
2021-11-25	12.720	13.180	12.640	13.020	12.408	128,860
2021-11-24	12.980	13.000	12.640	12.860	12.255	120,009
2021-11-23	13.080	13.080	12.640	12.840	12.236	142,605
2021-11-22	12.700	13.020	12.700	13.000	12.388	140,973
2021-11-19	12.860	13.020	12.640	12.740	12.141	166,918
2021-11-18	12.920	13.060	12.760	13.000	12.388	193,226
2021-11-17	13.000	13.100	12.640	13.000	12.388	201,053
2021-11-16	12.940	13.080	12.340	13.040	12.427	367,414
2021-11-15	13.160	13.320	12.800	13.200	12.579	149,843
2021-11-12	12.780	13.160	12.680	13.100	12.484	156,061
2021-11-11	12.720	12.800	12.620	12.800	12.198	101,277
2021-11-10	12.780	12.900	12.520	12.740	12.141	171,522

← NewerPage 21 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.