Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.100	22.100	22.100	22.100	21.600	1,742
2026-02-03	22.100	22.100	22.000	22.100	21.600	6,526
2026-02-02	22.000	22.200	22.000	22.100	21.600	19,595
2026-01-30	21.900	22.200	21.900	22.200	21.698	12,054
2026-01-29	22.100	22.100	21.900	22.000	21.503	10,098
2026-01-28	22.000	22.000	21.900	22.000	21.503	9,719
2026-01-27	22.000	22.000	21.900	22.000	21.503	2,860
2026-01-26	22.000	22.100	22.000	22.000	21.503	7,728
2026-01-23	21.900	22.100	21.900	22.100	21.600	3,176
2026-01-22	22.000	22.300	21.900	22.000	21.503	9,874
2026-01-21	21.900	22.000	21.800	22.000	21.503	9,129
2026-01-20	21.900	22.000	21.900	22.000	21.503	5,799
2026-01-19	22.000	22.100	21.900	22.000	21.503	3,608
2026-01-16	22.000	22.000	21.900	22.000	21.503	8,697
2026-01-15	21.900	22.000	21.900	21.900	21.405	1,479
2026-01-14	21.800	22.100	21.800	22.000	21.503	7,619
2026-01-13	22.000	22.000	21.800	21.800	21.307	2,192
2026-01-12	21.800	22.000	21.800	22.000	21.503	0
2026-01-09	21.800	21.900	21.800	21.800	21.307	3,815
2026-01-08	22.000	22.000	21.800	21.800	21.307	2,674
2026-01-07	21.900	21.900	21.800	21.800	21.307	7,367
2026-01-06	21.900	22.000	21.800	21.900	21.405	3,382
2026-01-05	21.800	22.000	21.800	21.800	21.307	5,392
2026-01-02	21.800	21.900	21.700	21.800	21.307	53,746
2025-12-30	21.900	22.000	21.800	21.800	21.307	529
2025-12-29	21.800	22.000	21.800	21.800	21.307	13,474
2025-12-23	21.900	21.900	21.800	21.900	21.405	6,781
2025-12-22	21.900	21.900	21.800	21.900	21.405	7,376
2025-12-19	21.800	21.900	21.800	21.800	21.307	52,702
2025-12-18	21.800	22.000	21.800	22.000	21.503	2,356
2025-12-17	21.800	22.000	21.800	21.900	21.405	5,290
2025-12-16	21.800	21.900	21.700	21.900	21.405	3,792
2025-12-15	21.900	21.900	21.800	21.900	21.405	4,189
2025-12-12	21.800	21.900	21.800	21.900	21.405	5,399
2025-12-11	21.800	21.900	21.800	21.900	21.405	4,536
2025-12-10	21.800	22.000	21.800	21.900	21.405	1,156
2025-12-09	21.800	21.900	21.800	21.900	21.405	3,607
2025-12-08	21.800	21.900	21.700	21.900	21.405	5,264
2025-12-05	21.800	21.900	21.700	21.900	21.405	2,371
2025-12-04	21.700	21.800	21.700	21.700	21.209	2,278
2025-12-03	21.700	21.800	21.700	21.700	21.209	2,724
2025-12-02	21.800	21.800	21.700	21.800	21.307	4,255
2025-12-01	21.800	21.900	21.700	21.900	21.405	2,280
2025-11-28	21.900	21.900	21.600	21.800	21.307	4,142
2025-11-27	21.600	21.700	21.600	21.700	21.209	2,670
2025-11-26	21.700	21.800	21.700	21.700	21.209	2,697
2025-11-25	21.700	21.800	21.600	21.800	21.307	3,264
2025-11-24	21.700	21.700	21.600	21.700	21.209	3,625
2025-11-21	21.600	21.700	21.600	21.700	21.209	9,862
2025-11-20	21.600	21.700	21.600	21.700	21.209	3,930
2025-11-19	21.600	21.700	21.600	21.700	21.209	4,874
2025-11-18	21.400	21.700	21.400	21.700	21.209	821
2025-11-17	21.700	21.700	21.500	21.600	21.112	3,314
2025-11-14	21.500	21.600	21.400	21.600	21.112	4,409
2025-11-13	21.600	21.600	21.400	21.500	21.014	2,160
2025-11-12	21.400	21.500	21.400	21.500	21.014	2,905
2025-11-11	21.400	21.500	21.300	21.400	20.916	7,583
2025-11-10	21.800	21.800	21.200	21.400	20.916	26,834
2025-11-07	21.800	21.800	21.500	21.600	21.112	4,951
2025-11-06	21.500	21.600	21.500	21.600	21.112	2,613

← NewerPage 4 of 5 · 253 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.