ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.502 | 5.502 | 5.064 | 5.064 | 5.064 | 39,773 |
| 2024-03-12 | 5.566 | 5.588 | 5.480 | 5.480 | 5.480 | 2,865 |
| 2024-03-11 | 5.554 | 5.662 | 5.532 | 5.532 | 5.532 | 5,045 |
| 2024-03-08 | 5.650 | 5.876 | 5.650 | 5.678 | 5.678 | 13,530 |
| 2024-03-07 | 5.628 | 5.756 | 5.572 | 5.710 | 5.710 | 7,353 |
| 2024-03-06 | 5.548 | 5.648 | 5.546 | 5.632 | 5.632 | 4,551 |
| 2024-03-05 | 5.472 | 5.682 | 5.324 | 5.646 | 5.646 | 12,162 |
| 2024-03-04 | 5.184 | 5.562 | 5.184 | 5.542 | 5.542 | 24,942 |
| 2024-03-01 | 5.382 | 5.410 | 5.000 | 5.194 | 5.194 | 46,795 |
| 2024-02-29 | 5.508 | 5.584 | 5.472 | 5.472 | 5.472 | 7,619 |
| 2024-02-28 | 5.908 | 5.912 | 5.458 | 5.458 | 5.458 | 21,660 |
| 2024-02-27 | 5.790 | 5.964 | 5.406 | 5.964 | 5.964 | 32,773 |
| 2024-02-26 | 5.800 | 5.800 | 5.508 | 5.708 | 5.708 | 22,220 |
| 2024-02-23 | 5.696 | 5.758 | 5.612 | 5.656 | 5.656 | 13,022 |
| 2024-02-22 | 5.674 | 5.752 | 5.550 | 5.672 | 5.672 | 44,401 |
| 2024-02-21 | 5.844 | 5.844 | 5.588 | 5.634 | 5.634 | 16,816 |
| 2024-02-20 | 5.878 | 5.934 | 5.742 | 5.852 | 5.852 | 15,630 |
| 2024-02-19 | 6.014 | 6.016 | 5.852 | 5.906 | 5.906 | 1,541 |
| 2024-02-16 | 6.058 | 6.080 | 5.992 | 6.036 | 6.036 | 5,871 |
| 2024-02-15 | 5.894 | 6.128 | 5.894 | 6.046 | 6.046 | 9,891 |
| 2024-02-14 | 6.016 | 6.048 | 5.800 | 5.916 | 5.916 | 10,076 |
| 2024-02-13 | 6.176 | 6.258 | 5.886 | 5.948 | 5.948 | 15,422 |
| 2024-02-12 | 5.712 | 6.280 | 5.712 | 6.146 | 6.146 | 23,722 |
| 2024-02-09 | 6.098 | 6.098 | 5.684 | 5.684 | 5.684 | 8,123 |
| 2024-02-08 | 5.858 | 6.094 | 5.764 | 6.040 | 6.040 | 20,251 |
| 2024-02-07 | 6.038 | 6.130 | 5.974 | 6.032 | 6.032 | 21,151 |
| 2024-02-06 | 6.256 | 6.268 | 6.074 | 6.116 | 6.116 | 6,648 |
| 2024-02-05 | 6.058 | 6.168 | 5.930 | 6.144 | 6.144 | 19,037 |
| 2024-02-02 | 6.042 | 6.342 | 6.004 | 6.080 | 6.080 | 27,663 |
| 2024-02-01 | 5.814 | 6.066 | 5.610 | 5.992 | 5.992 | 38,822 |
| 2024-01-31 | 6.084 | 6.084 | 5.802 | 5.838 | 5.838 | 26,274 |
| 2024-01-30 | 6.518 | 6.530 | 6.068 | 6.068 | 6.068 | 15,323 |
| 2024-01-29 | 6.500 | 6.528 | 6.064 | 6.520 | 6.520 | 27,949 |
| 2024-01-26 | 6.488 | 6.602 | 6.446 | 6.450 | 6.450 | 3,811 |
| 2024-01-25 | 6.368 | 6.568 | 6.298 | 6.528 | 6.528 | 14,760 |
| 2024-01-24 | 6.414 | 6.500 | 6.326 | 6.364 | 6.364 | 20,441 |
| 2024-01-23 | 6.532 | 6.650 | 6.356 | 6.356 | 6.356 | 12,788 |
| 2024-01-22 | 6.380 | 6.554 | 6.380 | 6.488 | 6.488 | 9,729 |
| 2024-01-19 | 6.386 | 6.506 | 6.348 | 6.364 | 6.364 | 17,268 |
| 2024-01-18 | 6.470 | 6.470 | 6.310 | 6.392 | 6.392 | 4,531 |
| 2024-01-17 | 6.504 | 6.636 | 6.292 | 6.424 | 6.424 | 9,125 |
| 2024-01-16 | 6.424 | 6.688 | 6.332 | 6.648 | 6.648 | 21,933 |
| 2024-01-15 | 6.528 | 6.556 | 6.360 | 6.556 | 6.556 | 27,307 |
| 2024-01-12 | 6.594 | 6.730 | 6.490 | 6.608 | 6.608 | 13,536 |
| 2024-01-11 | 6.680 | 6.736 | 6.572 | 6.572 | 6.572 | 17,592 |
| 2024-01-10 | 6.556 | 6.710 | 6.556 | 6.634 | 6.634 | 22,336 |
| 2024-01-09 | 6.788 | 6.788 | 6.600 | 6.652 | 6.652 | 23,232 |
| 2024-01-08 | 6.514 | 6.688 | 6.450 | 6.662 | 6.662 | 19,567 |
| 2024-01-05 | 6.586 | 6.596 | 6.482 | 6.556 | 6.556 | 10,755 |
| 2024-01-04 | 6.644 | 6.644 | 6.430 | 6.538 | 6.538 | 22,122 |
| 2024-01-03 | 6.820 | 7.034 | 6.548 | 6.612 | 6.612 | 45,771 |
| 2024-01-02 | 6.834 | 6.944 | 6.622 | 6.902 | 6.902 | 42,971 |
| 2023-12-29 | 6.644 | 6.896 | 6.622 | 6.810 | 6.810 | 61,826 |
| 2023-12-28 | 6.622 | 6.708 | 6.442 | 6.624 | 6.624 | 16,625 |
| 2023-12-27 | 6.642 | 6.766 | 6.512 | 6.576 | 6.576 | 21,125 |
| 2023-12-22 | 6.374 | 6.556 | 6.372 | 6.534 | 6.534 | 10,408 |
| 2023-12-21 | 6.440 | 6.512 | 6.306 | 6.366 | 6.366 | 22,578 |
| 2023-12-20 | 6.350 | 6.540 | 6.136 | 6.540 | 6.540 | 27,464 |
| 2023-12-19 | 6.388 | 6.464 | 6.286 | 6.334 | 6.334 | 16,786 |
| 2023-12-18 | 6.418 | 6.680 | 6.314 | 6.398 | 6.398 | 24,130 |
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.