Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	20.500	20.600	20.400	20.600	19.631	14,197
2025-05-20	20.400	20.500	20.300	20.500	19.536	41,757
2025-05-19	20.400	20.500	20.300	20.500	19.536	59,323
2025-05-16	20.400	20.600	20.400	20.600	19.631	8,574
2025-05-15	20.400	20.500	20.200	20.500	19.536	25,740
2025-05-14	20.400	20.400	20.300	20.400	19.440	9,299
2025-05-13	20.200	20.400	20.200	20.300	19.345	8,705
2025-05-12	20.200	20.300	20.200	20.200	19.250	5,484
2025-05-09	20.200	20.300	20.200	20.300	19.345	9,284
2025-05-08	20.300	20.300	20.200	20.300	19.345	14,673
2025-05-07	20.200	20.300	20.200	20.300	19.345	25,646
2025-05-06	20.300	20.300	20.200	20.300	19.345	16,349
2025-05-05	20.300	20.300	20.200	20.300	19.345	10,363
2025-05-02	20.300	20.400	20.200	20.300	19.345	15,711
2025-04-30	20.200	20.300	20.200	20.300	19.345	7,625
2025-04-29	20.200	20.300	20.200	20.300	19.345	7,788
2025-04-28	20.200	20.300	20.200	20.200	19.250	5,115
2025-04-25	20.100	20.300	20.100	20.300	19.345	10,135
2025-04-24	20.100	20.300	20.100	20.300	19.345	8,380
2025-04-23	20.300	20.300	20.200	20.200	19.250	1,487
2025-04-22	20.300	20.300	20.100	20.300	19.345	14,337
2025-04-17	20.300	20.300	20.200	20.200	19.250	4,352
2025-04-16	20.200	20.200	20.200	20.200	19.250	12,410
2025-04-15	20.300	20.300	20.200	20.200	19.250	15,938
2025-04-14	20.300	20.300	20.200	20.200	19.250	13,694
2025-04-11	20.100	20.300	20.100	20.200	19.250	12,539
2025-04-10	20.200	20.200	20.100	20.100	19.154	8,691
2025-04-09	20.200	20.300	20.100	20.200	19.250	10,413
2025-04-08	20.100	20.200	20.000	20.200	19.250	15,098
2025-04-07	19.900	20.300	19.900	20.200	19.250	16,645
2025-04-04	20.200	20.250	20.100	20.200	19.250	10,147
2025-04-03	20.150	20.200	20.150	20.200	19.250	18,611
2025-04-02	20.200	20.250	20.200	20.200	19.250	20,652
2025-04-01	20.200	20.200	20.200	20.200	19.250	6,166
2025-03-31	20.200	20.200	20.150	20.150	19.202	14,759
2025-03-28	20.200	20.200	20.200	20.200	19.250	2,176
2025-03-27	20.150	20.200	20.150	20.200	19.250	3,937
2025-03-26	20.200	20.200	20.150	20.200	19.250	5,547
2025-03-25	20.200	20.250	20.150	20.200	19.250	5,504
2025-03-24	20.200	20.200	20.100	20.200	19.250	9,905
2025-03-21	20.200	20.200	20.150	20.200	19.250	10,288
2025-03-20	20.200	20.250	20.150	20.200	19.250	9,108
2025-03-19	20.200	20.250	20.200	20.250	19.297	8,721
2025-03-18	20.200	20.200	20.150	20.200	19.250	8,145
2025-03-17	20.150	20.200	20.150	20.200	19.250	11,209
2025-03-14	20.150	20.200	20.150	20.200	19.250	7,100
2025-03-13	20.100	20.200	20.100	20.200	19.250	7,151
2025-03-12	20.150	20.200	20.100	20.150	19.202	2,892
2025-03-11	20.150	20.200	20.100	20.150	19.202	58,559
2025-03-10	20.300	20.300	20.150	20.200	19.250	2,687
2025-03-07	20.150	20.200	20.150	20.200	19.250	3,998
2025-03-06	20.200	20.200	20.150	20.200	19.250	12,295
2025-03-05	20.200	20.200	20.150	20.200	19.250	19,778
2025-03-04	20.200	20.200	20.050	20.150	19.202	12,323
2025-03-03	20.150	20.200	20.150	20.150	19.202	3,635
2025-02-28	20.150	20.150	20.100	20.100	19.154	42,209
2025-02-27	20.200	20.200	20.100	20.150	19.202	6,217
2025-02-26	20.100	20.300	20.000	20.200	19.250	16,697
2025-02-25	20.100	20.100	20.050	20.100	19.154	11,313
2025-02-24	20.200	20.200	20.050	20.100	19.154	30,118

← NewerPage 7 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.