ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.266 | 8.266 | 8.266 | 8.266 | 8.266 | 0 |
| 2024-11-22 | 7.698 | 8.332 | 7.650 | 8.266 | 8.266 | 17,847 |
| 2024-11-21 | 7.310 | 7.750 | 7.310 | 7.746 | 7.746 | 11,555 |
| 2024-11-20 | 7.428 | 7.466 | 7.218 | 7.222 | 7.222 | 13,874 |
| 2024-11-19 | 7.140 | 7.290 | 7.116 | 7.282 | 7.282 | 3,211 |
| 2024-11-18 | 7.300 | 7.370 | 7.120 | 7.230 | 7.230 | 11,403 |
| 2024-11-15 | 7.500 | 7.532 | 7.268 | 7.274 | 7.274 | 7,680 |
| 2024-11-14 | 7.514 | 7.632 | 7.350 | 7.632 | 7.632 | 23,848 |
| 2024-11-13 | 7.370 | 7.780 | 7.360 | 7.700 | 7.700 | 47,939 |
| 2024-11-12 | 7.648 | 7.650 | 7.120 | 7.476 | 7.476 | 77,680 |
| 2024-11-11 | 7.490 | 7.678 | 7.376 | 7.644 | 7.644 | 12,081 |
| 2024-11-08 | 6.600 | 7.588 | 6.496 | 7.588 | 7.588 | 53,189 |
| 2024-11-07 | 5.804 | 6.836 | 5.804 | 6.836 | 6.836 | 25,064 |
| 2024-11-06 | 5.650 | 6.044 | 5.574 | 5.852 | 5.852 | 32,191 |
| 2024-11-05 | 5.720 | 5.796 | 5.400 | 5.720 | 5.720 | 25,868 |
| 2024-11-04 | 5.666 | 5.806 | 5.666 | 5.806 | 5.806 | 45 |
| 2024-11-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-10-31 | 5.824 | 5.920 | 5.824 | 5.920 | 5.920 | 1,069 |
| 2024-10-30 | 5.826 | 5.932 | 5.826 | 5.888 | 5.888 | 12,369 |
| 2024-10-29 | 5.872 | 5.960 | 5.870 | 5.890 | 5.890 | 1,024 |
| 2024-10-28 | 5.806 | 5.942 | 5.736 | 5.942 | 5.942 | 6,311 |
| 2024-10-25 | 5.624 | 5.886 | 5.624 | 5.886 | 5.886 | 1,294 |
| 2024-10-24 | 5.686 | 5.686 | 5.686 | 5.686 | 5.686 | 2,270 |
| 2024-10-23 | 5.760 | 5.800 | 5.680 | 5.686 | 5.686 | 3,989 |
| 2024-10-22 | 5.764 | 5.910 | 5.764 | 5.910 | 5.910 | 75 |
| 2024-10-21 | 5.892 | 5.892 | 5.748 | 5.764 | 5.764 | 2,336 |
| 2024-10-18 | 5.778 | 5.906 | 5.756 | 5.810 | 5.810 | 20,263 |
| 2024-10-17 | 5.720 | 5.728 | 5.662 | 5.728 | 5.728 | 1,281 |
| 2024-10-16 | 5.554 | 5.728 | 5.554 | 5.728 | 5.728 | 3,018 |
| 2024-10-15 | 5.452 | 5.556 | 5.452 | 5.556 | 5.556 | 5,530 |
| 2024-10-14 | 5.388 | 5.388 | 5.322 | 5.366 | 5.366 | 363 |
| 2024-10-11 | 5.330 | 5.394 | 5.330 | 5.394 | 5.394 | 417 |
| 2024-10-10 | 5.256 | 5.272 | 5.256 | 5.272 | 5.272 | 497 |
| 2024-10-09 | 5.174 | 5.306 | 5.174 | 5.306 | 5.306 | 898 |
| 2024-10-08 | 5.364 | 5.364 | 5.198 | 5.234 | 5.234 | 4,179 |
| 2024-10-07 | 5.372 | 5.386 | 5.322 | 5.322 | 5.322 | 3,714 |
| 2024-10-04 | 5.370 | 5.548 | 5.236 | 5.406 | 5.406 | 11,051 |
| 2024-10-03 | 5.282 | 5.308 | 5.148 | 5.266 | 5.266 | 3,885 |
| 2024-10-02 | 5.186 | 5.318 | 5.186 | 5.318 | 5.318 | 5,486 |
| 2024-10-01 | 5.256 | 5.306 | 5.166 | 5.196 | 5.196 | 7,741 |
| 2024-09-30 | 5.258 | 5.272 | 5.154 | 5.272 | 5.272 | 4,179 |
| 2024-09-27 | 5.560 | 5.560 | 4.990 | 5.302 | 5.302 | 10,105 |
| 2024-09-26 | 5.082 | 5.340 | 5.082 | 5.340 | 5.340 | 2,993 |
| 2024-09-25 | 5.304 | 5.306 | 5.158 | 5.158 | 5.158 | 4,490 |
| 2024-09-24 | 5.100 | 5.226 | 5.100 | 5.180 | 5.180 | 9,668 |
| 2024-09-23 | 5.278 | 5.278 | 5.100 | 5.110 | 5.110 | 432 |
| 2024-09-20 | 5.180 | 5.200 | 5.062 | 5.188 | 5.188 | 16,755 |
| 2024-09-19 | 5.058 | 5.070 | 5.042 | 5.070 | 5.070 | 651 |
| 2024-09-18 | 5.042 | 5.042 | 5.042 | 5.042 | 5.042 | 197 |
| 2024-09-17 | 4.830 | 5.114 | 4.830 | 5.106 | 5.106 | 3,749 |
| 2024-09-16 | 4.900 | 4.920 | 4.786 | 4.786 | 4.786 | 2,254 |
| 2024-09-13 | 4.792 | 4.878 | 4.792 | 4.878 | 4.878 | 3,983 |
| 2024-09-12 | 4.728 | 4.773 | 4.685 | 4.773 | 4.773 | 6,116 |
| 2024-09-11 | 4.481 | 4.625 | 4.481 | 4.531 | 4.531 | 8,351 |
| 2024-09-10 | 4.649 | 4.712 | 4.501 | 4.527 | 4.527 | 3,591 |
| 2024-09-09 | 4.498 | 4.631 | 4.498 | 4.606 | 4.606 | 8,249 |
| 2024-09-06 | 4.620 | 4.642 | 4.533 | 4.584 | 4.584 | 2,028 |
| 2024-09-05 | 4.735 | 4.788 | 4.620 | 4.648 | 4.648 | 4,120 |
| 2024-09-04 | 5.038 | 5.038 | 4.778 | 4.817 | 4.817 | 10,003 |
| 2024-09-03 | 5.012 | 5.050 | 4.924 | 4.961 | 4.961 | 1,421 |
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.