Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.600	21.600	21.500	21.600	21.112	2,130
2025-11-04	21.400	21.600	21.400	21.600	21.112	1,019
2025-11-03	21.600	21.600	21.500	21.600	21.112	2,795
2025-10-31	21.500	21.700	21.500	21.600	21.112	1,666
2025-10-30	21.500	21.600	21.500	21.600	21.112	6,997
2025-10-29	21.500	21.600	21.500	21.600	21.112	997
2025-10-28	21.500	21.600	21.500	21.600	21.112	2,503
2025-10-27	21.500	21.700	21.500	21.600	21.112	4,342
2025-10-24	21.600	21.700	21.500	21.600	21.112	17,025
2025-10-23	21.500	21.600	21.500	21.600	21.112	671
2025-10-22	21.500	21.600	21.500	21.500	21.014	2,119
2025-10-21	21.500	21.600	21.500	21.600	21.112	6,139
2025-10-20	21.500	21.600	21.500	21.600	21.112	1,047
2025-10-17	21.700	21.800	21.500	21.500	21.014	8,351
2025-10-16	21.900	21.900	21.700	21.900	21.405	5,635
2025-10-15	21.900	21.900	21.700	21.900	21.405	2,665
2025-10-14	21.700	21.900	21.700	21.900	21.405	2,665
2025-10-13	21.800	21.900	21.700	21.900	21.405	1,622
2025-10-10	21.600	21.800	21.600	21.800	21.307	8,412
2025-10-09	21.600	21.800	21.600	21.800	21.307	1,350
2025-10-08	21.700	21.700	21.500	21.700	21.209	2,335
2025-10-07	21.600	21.700	21.500	21.700	21.209	4,149
2025-10-06	21.600	21.600	21.500	21.600	21.112	11,195
2025-10-03	21.600	21.600	21.400	21.600	21.112	1,364
2025-10-02	21.500	21.600	21.400	21.600	21.112	1,432
2025-10-01	21.500	21.500	21.400	21.500	21.014	19,428
2025-09-30	21.500	21.500	21.400	21.500	21.014	1,694
2025-09-29	21.300	21.600	21.300	21.600	21.112	9,796
2025-09-26	21.500	21.600	21.400	21.500	21.014	5,035
2025-09-25	21.400	21.600	21.300	21.500	21.014	8,858
2025-09-24	21.400	21.500	21.400	21.500	21.014	1,810
2025-09-23	21.500	21.500	21.400	21.500	21.014	1,434
2025-09-22	21.300	21.500	21.300	21.400	20.916	8,181
2025-09-19	21.300	21.500	21.200	21.500	21.014	21,560
2025-09-18	21.200	21.300	21.200	21.300	20.818	1,957
2025-09-17	21.200	21.300	21.100	21.200	20.721	1,260
2025-09-16	21.200	21.300	21.200	21.200	20.721	2,514
2025-09-15	21.200	21.200	21.000	21.200	20.721	4,833
2025-09-12	21.100	21.200	21.100	21.200	20.721	1,131
2025-09-11	21.200	21.200	21.000	21.200	20.721	1,333
2025-09-10	21.100	21.300	20.900	21.200	20.721	10,365
2025-09-09	21.100	21.100	21.000	21.100	20.623	1,682
2025-09-08	21.100	21.100	21.000	21.100	20.623	3,048
2025-09-05	21.000	21.100	21.000	21.100	20.623	1,714
2025-09-04	21.100	21.100	20.900	21.100	20.623	3,049
2025-09-03	20.900	21.100	20.900	21.000	20.525	26,348
2025-09-02	20.900	21.000	20.900	21.000	20.525	7,066
2025-09-01	21.000	21.000	20.900	21.000	20.525	14,288
2025-08-29	20.900	21.000	20.900	21.000	20.525	9,370
2025-08-28	20.800	21.000	20.800	21.000	20.525	24,492
2025-08-27	21.000	21.000	20.800	20.900	20.428	3,979
2025-08-26	20.800	21.000	20.800	21.000	20.525	2,638
2025-08-25	20.900	21.000	20.800	20.900	20.428	3,613
2025-08-22	20.800	20.900	20.800	20.800	20.330	6,129
2025-08-21	20.800	20.900	20.800	20.800	20.330	3,754
2025-08-20	20.800	20.900	20.800	20.900	20.428	4,167
2025-08-19	20.800	20.900	20.800	20.800	20.330	790
2025-08-18	20.900	20.900	20.800	20.800	20.330	2,121
2025-08-15	20.900	20.900	20.800	20.800	20.330	7,269
2025-08-14	20.800	20.900	20.800	20.900	20.428	1,732

← NewerPage 5 of 22 · 1,278 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.