Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	22.810	22.810	22.810	22.810	21.782	0
2024-09-02	22.810	22.810	22.810	22.810	21.782	0
2024-08-30	22.810	22.810	19.200	22.810	21.782	24,340
2024-08-29	22.810	22.810	22.810	22.810	21.782	0
2024-08-28	22.810	22.810	22.810	22.810	21.782	0
2024-08-27	22.810	22.810	19.180	22.810	21.782	100
2024-08-23	22.810	22.810	19.220	22.810	21.782	47
2024-08-22	22.810	22.810	19.240	22.810	21.782	1
2024-08-21	22.810	22.810	22.810	22.810	21.782	0
2024-08-20	22.810	22.810	19.200	22.810	21.782	45
2024-08-19	22.810	22.810	22.810	22.810	21.782	0
2024-08-16	22.810	22.810	22.810	22.810	21.782	0
2024-08-15	22.810	22.810	22.810	22.810	21.782	0
2024-08-14	22.810	22.810	18.900	22.810	21.782	1,256,702
2024-08-13	22.810	22.810	22.810	22.810	21.782	0
2024-08-12	22.810	22.810	19.100	22.810	21.782	537
2024-08-09	22.810	22.810	19.100	22.810	21.782	31,077
2024-08-08	22.810	22.810	19.040	22.810	21.782	30,734
2024-08-07	22.810	22.810	22.810	22.810	21.782	0
2024-08-06	22.810	22.810	22.810	22.810	21.782	0
2024-08-05	22.810	22.810	22.810	22.810	21.782	0
2024-08-02	22.810	22.810	22.810	22.810	21.782	0
2024-08-01	22.810	22.810	19.080	22.810	21.782	726
2024-07-31	22.810	22.810	19.240	22.810	21.782	2
2024-07-30	22.810	22.810	22.810	22.810	21.782	0
2024-07-29	22.810	22.810	22.810	22.810	21.782	0
2024-07-26	22.810	22.810	19.280	22.810	21.782	1
2024-07-25	22.810	22.810	22.810	22.810	21.782	0
2024-07-24	22.810	22.810	19.280	22.810	21.782	71
2024-07-23	22.810	22.810	22.810	22.810	21.782	0
2024-07-22	22.810	22.810	19.280	22.810	21.782	61
2024-07-19	22.810	22.810	22.810	22.810	21.782	0
2024-07-18	22.810	22.810	19.260	22.810	21.782	801
2024-07-17	22.810	22.810	19.300	22.810	21.782	53
2024-07-16	22.810	22.810	19.280	22.810	21.782	2
2024-07-15	22.810	22.810	22.810	22.810	21.782	0
2024-07-12	22.810	22.810	19.280	22.810	21.782	3
2024-07-11	22.810	22.810	22.810	22.810	21.782	0
2024-07-10	22.810	22.810	19.300	22.810	21.782	5
2024-07-09	22.810	22.810	22.810	22.810	21.782	0
2024-07-08	22.810	22.810	22.810	22.810	21.782	0
2024-07-05	22.810	22.810	22.810	22.810	21.782	0
2024-07-04	22.810	22.810	22.810	22.810	21.782	0
2024-07-03	22.810	22.810	22.810	22.810	21.782	0
2024-07-02	22.810	22.810	19.340	22.810	21.782	2
2024-07-01	22.810	22.810	19.220	22.810	21.782	4
2024-06-28	22.810	22.810	22.810	22.810	21.285	0
2024-06-27	22.810	22.810	22.810	22.810	21.285	0
2024-06-26	22.810	22.810	19.780	22.810	21.285	234
2024-06-25	22.810	22.810	19.780	22.810	21.285	118
2024-06-24	22.810	22.810	19.800	22.810	21.285	489
2024-06-21	22.810	22.810	19.800	22.810	21.285	582
2024-06-20	22.810	22.810	19.780	22.810	21.285	736
2024-06-19	22.810	22.810	19.800	22.810	21.285	70
2024-06-18	22.810	22.810	19.800	22.810	21.285	163
2024-06-17	22.810	22.810	22.810	22.810	21.285	0
2024-06-14	22.810	22.810	22.810	22.810	21.285	0
2024-06-13	22.810	22.810	22.810	22.810	21.285	0
2024-06-12	22.810	22.810	22.810	22.810	21.285	0
2024-06-11	22.810	22.810	22.810	22.810	21.285	0

← NewerPage 10 of 22 · 1,267 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
2024-07-01	0.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.