ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.878 | 4.900 | 4.428 | 4.626 | 4.626 | 40,680 |
| 2024-06-07 | 4.825 | 4.952 | 4.825 | 4.952 | 4.952 | 1,574 |
| 2024-06-06 | 4.927 | 4.939 | 4.910 | 4.913 | 4.913 | 2,295 |
| 2024-06-05 | 5.150 | 5.150 | 4.970 | 5.020 | 5.020 | 13,972 |
| 2024-06-04 | 5.080 | 5.100 | 4.945 | 4.982 | 4.982 | 29,948 |
| 2024-06-03 | 5.170 | 5.170 | 4.937 | 4.970 | 4.970 | 7,808 |
| 2024-05-31 | 5.178 | 5.178 | 5.032 | 5.032 | 5.032 | 13,728 |
| 2024-05-30 | 5.050 | 5.172 | 4.901 | 5.154 | 5.154 | 9,860 |
| 2024-05-29 | 5.028 | 5.156 | 4.990 | 5.020 | 5.020 | 17,426 |
| 2024-05-28 | 4.866 | 5.038 | 4.866 | 5.038 | 5.038 | 15,682 |
| 2024-05-27 | 4.830 | 4.858 | 4.759 | 4.831 | 4.831 | 8,581 |
| 2024-05-24 | 4.700 | 4.908 | 4.700 | 4.836 | 4.836 | 12,735 |
| 2024-05-23 | 5.110 | 5.110 | 4.688 | 4.692 | 4.692 | 110,415 |
| 2024-05-22 | 4.977 | 4.997 | 4.900 | 4.942 | 4.942 | 14,074 |
| 2024-05-21 | 4.834 | 4.869 | 4.834 | 4.856 | 4.856 | 2,416 |
| 2024-05-20 | 4.921 | 4.924 | 4.737 | 4.924 | 4.924 | 15,550 |
| 2024-05-17 | 5.064 | 5.064 | 4.812 | 4.812 | 4.812 | 6,839 |
| 2024-05-16 | 5.210 | 5.236 | 4.959 | 4.966 | 4.966 | 31,025 |
| 2024-05-15 | 5.350 | 5.426 | 5.170 | 5.170 | 5.170 | 30,582 |
| 2024-05-14 | 5.248 | 5.352 | 5.100 | 5.332 | 5.332 | 118,762 |
| 2024-05-13 | 5.152 | 5.220 | 5.080 | 5.196 | 5.196 | 164,252 |
| 2024-05-10 | 5.000 | 5.164 | 4.897 | 4.910 | 4.910 | 12,013 |
| 2024-05-09 | 5.140 | 5.198 | 4.970 | 5.044 | 5.044 | 17,279 |
| 2024-05-08 | 4.920 | 5.270 | 4.881 | 5.200 | 5.200 | 164,187 |
| 2024-05-07 | 4.158 | 5.200 | 4.110 | 4.691 | 4.691 | 364,292 |
| 2024-05-06 | 4.433 | 4.502 | 4.300 | 4.397 | 4.397 | 15,232 |
| 2024-05-03 | 4.202 | 4.554 | 4.151 | 4.415 | 4.415 | 152,601 |
| 2024-05-02 | 4.159 | 4.286 | 4.092 | 4.266 | 4.266 | 27,643 |
| 2024-04-30 | 4.190 | 4.200 | 4.086 | 4.126 | 4.126 | 25,996 |
| 2024-04-29 | 4.290 | 4.290 | 4.079 | 4.189 | 4.189 | 30,476 |
| 2024-04-26 | 4.370 | 4.497 | 4.166 | 4.200 | 4.200 | 75,520 |
| 2024-04-25 | 4.322 | 4.500 | 4.290 | 4.290 | 4.290 | 30,641 |
| 2024-04-24 | 4.449 | 4.486 | 4.449 | 4.486 | 4.486 | 249 |
| 2024-04-23 | 4.414 | 4.519 | 4.414 | 4.479 | 4.479 | 2,500 |
| 2024-04-22 | 4.473 | 4.473 | 4.329 | 4.421 | 4.421 | 13,631 |
| 2024-04-19 | 4.380 | 4.500 | 4.356 | 4.400 | 4.400 | 21,288 |
| 2024-04-18 | 4.425 | 4.467 | 4.394 | 4.450 | 4.450 | 5,952 |
| 2024-04-17 | 4.410 | 4.511 | 4.400 | 4.478 | 4.478 | 17,711 |
| 2024-04-16 | 4.400 | 4.420 | 4.365 | 4.375 | 4.375 | 13,177 |
| 2024-04-15 | 4.619 | 4.619 | 4.358 | 4.358 | 4.358 | 11,341 |
| 2024-04-12 | 4.580 | 4.619 | 4.547 | 4.591 | 4.591 | 25,284 |
| 2024-04-11 | 4.623 | 4.623 | 4.550 | 4.581 | 4.581 | 4,686 |
| 2024-04-10 | 4.800 | 4.800 | 4.550 | 4.576 | 4.576 | 30,208 |
| 2024-04-09 | 4.783 | 4.804 | 4.676 | 4.760 | 4.760 | 12,890 |
| 2024-04-08 | 4.817 | 4.817 | 4.637 | 4.676 | 4.676 | 17,364 |
| 2024-04-05 | 4.802 | 4.850 | 4.658 | 4.667 | 4.667 | 14,140 |
| 2024-04-04 | 4.849 | 5.050 | 4.773 | 4.929 | 4.929 | 14,399 |
| 2024-04-03 | 4.921 | 5.052 | 4.780 | 4.797 | 4.797 | 12,812 |
| 2024-04-02 | 4.752 | 5.250 | 4.752 | 4.947 | 4.947 | 21,674 |
| 2024-03-28 | 4.973 | 5.062 | 4.851 | 5.036 | 5.036 | 25,719 |
| 2024-03-27 | 4.874 | 4.943 | 4.850 | 4.943 | 4.943 | 25,201 |
| 2024-03-26 | 4.870 | 4.964 | 4.855 | 4.890 | 4.890 | 15,402 |
| 2024-03-25 | 4.891 | 4.970 | 4.842 | 4.860 | 4.860 | 14,028 |
| 2024-03-22 | 5.066 | 5.066 | 4.881 | 4.881 | 4.881 | 33,825 |
| 2024-03-21 | 4.800 | 5.108 | 4.800 | 4.979 | 4.979 | 13,473 |
| 2024-03-20 | 4.870 | 5.060 | 4.870 | 4.881 | 4.881 | 17,070 |
| 2024-03-19 | 5.008 | 5.008 | 4.823 | 4.889 | 4.889 | 19,048 |
| 2024-03-18 | 5.106 | 5.108 | 4.910 | 4.954 | 4.954 | 64,968 |
| 2024-03-15 | 5.172 | 5.172 | 4.979 | 4.979 | 4.979 | 638,439 |
| 2024-03-14 | 5.082 | 5.154 | 4.962 | 5.102 | 5.102 | 28,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0801 USD |
| 2023-05-22 | 0.0801 USD |
| 2023-03-06 | 0.0801 USD |
| 2022-11-21 | 0.0801 USD |
| 2022-08-17 | 0.0801 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.