Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.800	20.900	20.800	20.900	20.428	1,639
2025-08-12	20.700	20.900	20.700	20.800	20.330	4,499
2025-08-11	20.700	20.900	20.700	20.800	20.330	6,314
2025-08-08	20.700	20.800	20.700	20.700	20.232	1,407
2025-08-07	20.800	20.800	20.700	20.700	20.232	4,086
2025-08-06	20.700	20.800	20.700	20.700	20.232	2,415
2025-08-05	20.700	20.800	20.700	20.700	20.232	7,800
2025-08-04	20.600	20.800	20.600	20.700	20.232	9,600
2025-08-01	20.700	20.700	20.600	20.600	20.134	2,477
2025-07-31	20.700	20.700	20.600	20.700	20.232	4,210
2025-07-30	20.500	20.700	20.500	20.700	20.232	4,036
2025-07-29	20.700	20.700	20.600	20.700	20.232	2,333
2025-07-28	20.600	20.700	20.600	20.600	20.134	4,591
2025-07-25	20.600	20.700	20.500	20.600	20.134	4,546
2025-07-24	20.500	20.600	20.500	20.500	20.037	19,230
2025-07-23	20.600	20.700	20.500	20.600	20.134	5,806
2025-07-22	20.600	20.700	20.500	20.600	20.134	8,497
2025-07-21	20.500	20.600	20.500	20.600	20.134	2,804
2025-07-18	20.500	20.600	20.500	20.500	20.037	3,429
2025-07-17	20.500	20.600	20.500	20.500	20.037	2,996
2025-07-16	20.500	20.600	20.400	20.500	20.037	3,843
2025-07-15	20.500	20.500	20.400	20.500	20.037	10,793
2025-07-14	20.500	20.500	20.500	20.500	20.037	3,175
2025-07-11	20.500	20.700	20.400	20.500	20.037	6,630
2025-07-10	20.500	20.600	20.400	20.500	20.037	5,556
2025-07-09	20.400	20.600	20.400	20.500	20.037	19,528
2025-07-08	20.500	20.700	20.400	20.500	20.037	13,960
2025-07-07	20.500	20.500	20.400	20.500	20.037	5,012
2025-07-04	20.500	20.500	20.300	20.400	19.939	11,223
2025-07-03	20.500	20.500	20.400	20.400	19.939	6,650
2025-07-02	20.500	20.500	20.300	20.400	19.939	9,727
2025-07-01	20.400	20.500	20.300	20.400	19.939	17,820
2025-06-30	20.400	20.400	20.300	20.300	19.841	10,440
2025-06-27	20.800	20.800	20.700	20.800	19.822	16,178
2025-06-26	20.800	20.900	20.700	20.800	19.822	6,542
2025-06-25	20.800	20.800	20.700	20.800	19.822	18,257
2025-06-24	20.700	20.900	20.700	20.800	19.822	13,433
2025-06-23	20.600	20.800	20.600	20.800	19.822	5,082
2025-06-20	20.700	20.800	20.600	20.800	19.822	11,056
2025-06-19	20.600	20.700	20.600	20.700	19.726	9,368
2025-06-18	20.700	20.700	20.600	20.700	19.726	10,557
2025-06-17	20.700	20.700	20.600	20.700	19.726	7,472
2025-06-16	20.700	20.700	20.600	20.700	19.726	9,477
2025-06-13	20.600	20.700	20.600	20.600	19.631	20,724
2025-06-12	20.600	20.700	20.500	20.700	19.726	6,941
2025-06-11	20.500	20.600	20.500	20.500	19.536	20,583
2025-06-10	20.600	20.600	20.500	20.600	19.631	22,604
2025-06-09	20.600	20.600	20.500	20.600	19.631	3,982
2025-06-06	20.500	20.600	20.500	20.600	19.631	12,711
2025-06-05	20.600	20.600	20.600	20.600	19.631	16,984
2025-06-04	20.600	20.600	20.500	20.600	19.631	13,760
2025-06-03	20.600	20.700	20.500	20.600	19.631	18,527
2025-06-02	20.600	20.700	20.600	20.600	19.631	23,178
2025-05-30	20.500	20.700	20.400	20.600	19.631	593,454
2025-05-29	20.600	20.700	20.500	20.600	19.631	23,049
2025-05-28	20.600	20.700	20.500	20.700	19.726	13,998
2025-05-27	20.500	20.600	20.500	20.600	19.631	45,509
2025-05-26	20.500	20.600	20.500	20.600	19.631	39,218
2025-05-23	20.500	20.600	20.400	20.600	19.631	9,165
2025-05-22	20.500	20.600	20.400	20.600	19.631	46,862

← NewerPage 6 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.