Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	20.150	20.200	20.100	20.200	19.250	32,749
2025-02-20	20.200	20.200	20.150	20.200	19.250	3,621
2025-02-19	20.150	20.300	20.100	20.200	19.250	43,839
2025-02-18	20.150	20.200	20.100	20.200	19.250	8,128
2025-02-17	20.100	20.300	20.100	20.100	19.154	27,073
2025-02-14	20.150	20.150	20.000	20.050	19.107	5,234
2025-02-13	20.100	20.150	20.050	20.150	19.202	5,700
2025-02-12	20.100	20.150	20.050	20.150	19.202	15,380
2025-02-11	20.100	20.100	20.100	20.100	19.154	2,123
2025-02-10	20.100	20.150	20.050	20.100	19.154	9,845
2025-02-07	20.100	20.100	20.100	20.100	19.154	2,712
2025-02-06	20.100	20.100	20.050	20.100	19.154	4,121
2025-02-05	20.100	20.100	20.100	20.100	19.154	3,243
2025-02-04	20.100	20.100	20.050	20.100	19.154	8,246
2025-02-03	20.100	20.100	20.000	20.100	19.154	9,066
2025-01-31	20.050	20.050	20.050	20.050	19.107	10,198
2025-01-30	20.000	20.050	20.000	20.050	19.107	2,420
2025-01-29	20.050	20.050	20.000	20.050	19.107	3,358
2025-01-28	20.000	20.050	20.000	20.050	19.107	13,257
2025-01-27	20.000	20.050	19.980	20.050	19.107	14,801
2025-01-24	20.050	20.050	20.000	20.050	19.107	13,802
2025-01-23	20.050	20.100	20.000	20.050	19.107	9,792
2025-01-22	20.050	20.100	20.000	20.050	19.107	16,764
2025-01-21	20.050	20.100	20.000	20.050	19.107	4,166
2025-01-20	20.050	20.050	20.000	20.000	19.059	2,233
2025-01-17	20.050	20.050	20.050	20.050	19.107	1,191
2025-01-16	20.050	20.100	20.000	20.050	19.107	5,491
2025-01-15	20.150	20.150	19.940	20.050	19.107	5,654
2025-01-14	20.050	20.050	20.000	20.000	19.059	10,453
2025-01-13	20.000	20.050	20.000	20.050	19.107	1,625
2025-01-10	20.000	20.050	20.000	20.050	19.107	1,415
2025-01-09	20.000	20.050	20.000	20.050	19.107	3,168
2025-01-08	20.050	20.050	20.000	20.000	19.059	2,847
2025-01-07	20.000	20.100	20.000	20.050	19.107	7,841
2025-01-06	19.980	20.000	19.980	20.000	19.059	4,221
2025-01-03	19.940	20.000	19.940	20.000	19.059	2,668
2025-01-02	19.980	20.050	19.960	20.000	19.059	24,645
2024-12-30	19.900	19.960	19.900	19.960	19.021	5,223
2024-12-27	19.940	19.940	19.900	19.940	19.002	6,920
2024-12-23	20.000	20.000	19.920	19.960	19.021	5,513
2024-12-20	19.900	19.940	19.820	19.940	19.002	16,263
2024-12-19	19.900	19.920	19.880	19.920	18.983	1,606
2024-12-18	19.920	19.940	19.880	19.940	19.002	1,683
2024-12-17	19.900	19.920	19.880	19.900	18.964	4,108
2024-12-16	19.920	19.920	19.880	19.900	18.964	4,072
2024-12-13	19.880	19.940	19.880	19.920	18.983	4,351
2024-12-12	19.880	19.900	19.880	19.900	18.964	1,446
2024-12-11	19.840	19.900	19.840	19.900	18.964	5,079
2024-12-10	19.900	19.920	19.860	19.880	18.945	4,908
2024-12-09	19.840	19.900	19.800	19.900	18.964	8,708
2024-12-06	19.840	19.900	19.820	19.840	18.907	19,868
2024-12-05	19.840	19.900	19.840	19.900	18.964	16,754
2024-12-04	19.880	19.900	19.840	19.900	18.964	16,326
2024-12-03	19.860	19.900	19.820	19.900	18.964	17,026
2024-12-02	19.860	19.900	19.800	19.840	18.907	31,515
2024-11-29	19.820	19.880	19.820	19.860	18.926	8,170
2024-11-28	19.840	19.880	19.800	19.880	18.945	1,312
2024-11-27	19.800	19.860	19.780	19.860	18.926	9,973
2024-11-26	19.780	19.820	19.780	19.820	18.888	2,802
2024-11-25	19.760	19.800	19.660	19.660	18.735	32,230

← NewerPage 8 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.