Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	19.740	19.800	19.740	19.800	18.869	5,798
2024-11-21	19.740	19.800	19.740	19.800	18.869	2,859
2024-11-20	19.740	19.780	19.740	19.780	18.850	1,345
2024-11-19	19.700	19.800	19.700	19.780	18.850	12,206
2024-11-18	19.680	19.800	19.680	19.800	18.869	1,963
2024-11-15	19.800	19.800	19.680	19.680	18.754	4,794
2024-11-14	19.680	19.720	19.640	19.700	18.773	15,116
2024-11-13	19.680	19.720	19.680	19.680	18.754	7,311
2024-11-12	19.620	19.700	19.620	19.700	18.773	4,067
2024-11-11	19.680	19.700	19.600	19.680	18.754	15,327
2024-11-08	19.620	19.780	19.600	19.680	18.754	11,917
2024-11-07	19.660	19.700	19.600	19.700	18.773	12,761
2024-11-06	19.600	19.660	19.580	19.660	18.735	7,138
2024-11-05	19.620	19.660	19.600	19.660	18.735	5,951
2024-11-04	19.600	19.620	19.520	19.620	18.697	4,730
2024-11-01	19.600	19.600	19.560	19.580	18.659	1,724
2024-10-31	19.560	19.560	19.540	19.560	18.640	5,072
2024-10-30	19.500	19.560	19.360	19.560	18.640	7,681
2024-10-29	19.520	19.540	19.500	19.540	18.621	2,422
2024-10-28	19.480	19.540	19.480	19.540	18.621	5,563
2024-10-25	19.500	19.540	19.480	19.540	18.621	6,460
2024-10-24	19.500	19.500	19.500	19.500	18.583	304
2024-10-23	19.540	19.540	19.520	19.540	18.621	651
2024-10-22	19.500	19.540	19.480	19.540	18.621	3,699
2024-10-21	19.520	19.580	19.460	19.540	18.621	10,888
2024-10-18	19.560	19.560	19.480	19.540	18.621	7,210
2024-10-17	19.520	19.540	19.480	19.500	18.583	736
2024-10-16	19.540	19.600	19.440	19.540	18.621	10,444
2024-10-15	19.540	19.580	19.500	19.540	18.621	5,305
2024-10-14	19.500	19.540	19.460	19.540	18.621	8,618
2024-10-11	19.500	19.520	19.460	19.520	18.602	2,577
2024-10-10	19.500	19.500	19.500	19.500	18.583	431
2024-10-09	19.580	19.580	19.480	19.520	18.602	3,339
2024-10-08	19.480	19.520	19.460	19.520	18.602	20,444
2024-10-07	19.320	19.480	19.300	19.480	18.564	6,558
2024-10-04	19.360	19.400	19.280	19.400	18.487	13,382
2024-10-03	19.460	19.460	19.200	19.300	18.392	23,285
2024-10-02	20.100	20.100	19.300	19.400	18.487	15,602
2024-10-01	19.380	19.400	19.380	19.400	18.487	3,584
2024-09-30	19.320	19.420	19.300	19.400	18.487	14,160
2024-09-27	19.400	19.400	19.380	19.400	18.487	2,783
2024-09-26	19.360	19.420	19.360	19.420	18.506	7,039
2024-09-25	19.300	19.420	19.300	19.400	18.487	8,075
2024-09-24	19.400	19.400	19.340	19.400	18.487	5,751
2024-09-23	19.320	19.420	19.320	19.380	18.468	8,169
2024-09-20	19.380	19.440	19.320	19.380	18.468	16,296
2024-09-19	19.300	19.420	19.300	19.420	18.506	6,526
2024-09-18	19.300	19.400	19.300	19.400	18.487	2,836
2024-09-17	19.300	19.400	19.280	19.400	18.487	6,341
2024-09-16	19.500	19.500	19.320	19.360	18.449	6,759
2024-09-13	19.400	19.400	19.380	19.400	18.487	2,897
2024-09-12	19.300	19.380	19.300	19.380	18.468	2,591
2024-09-11	19.380	19.400	19.320	19.400	18.487	1,345
2024-09-10	19.240	19.440	19.240	19.420	18.506	5,940
2024-09-09	19.300	19.360	19.280	19.360	18.449	3,156
2024-09-06	19.220	19.340	19.220	19.320	18.411	2,524
2024-09-05	19.280	19.340	19.200	19.280	18.373	8,595
2024-09-04	19.280	19.320	19.200	19.300	18.392	7,072
2024-09-03	19.400	19.400	19.240	19.320	18.411	8,307
2024-09-02	19.220	19.320	19.180	19.320	18.411	8,418

← NewerPage 9 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.