Adtran Networks SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.780	12.900	12.520	12.740	12.141	171,522
2021-11-09	12.620	12.940	12.480	12.940	12.331	75,244
2021-11-08	12.960	12.960	12.660	12.720	12.122	83,683
2021-11-05	12.420	13.020	12.320	12.940	12.331	171,471
2021-11-04	12.080	12.540	12.080	12.300	11.721	171,758
2021-11-03	11.980	12.060	11.720	12.040	11.474	113,992
2021-11-02	11.780	11.960	11.440	11.880	11.321	109,858
2021-11-01	11.580	11.680	11.400	11.600	11.054	45,053
2021-10-29	11.220	11.520	11.220	11.460	10.921	149,911
2021-10-28	11.360	11.500	11.040	11.400	10.864	159,080
2021-10-27	11.560	11.620	11.260	11.320	10.788	131,507
2021-10-26	11.400	11.660	11.320	11.600	11.054	112,839
2021-10-25	11.700	11.700	11.160	11.400	10.864	250,067
2021-10-22	11.900	11.960	11.740	11.780	11.226	142,465
2021-10-21	12.120	12.240	11.620	11.900	11.340	124,143
2021-10-20	11.980	12.260	11.820	12.020	11.455	87,959
2021-10-19	12.400	12.420	12.080	12.140	11.569	114,398
2021-10-18	12.160	12.440	12.160	12.440	11.855	121,536
2021-10-15	12.020	12.300	11.900	12.200	11.626	112,329
2021-10-14	12.380	12.380	11.840	12.200	11.626	99,137

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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.