Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	22.810	22.810	22.810	22.810	21.285	0
2024-06-10	22.810	22.810	22.810	22.810	21.285	0
2024-06-07	22.810	22.810	19.900	22.810	21.285	5
2024-06-06	22.810	22.810	22.810	22.810	21.285	0
2024-06-05	22.810	22.810	22.810	22.810	21.285	0
2024-06-04	22.810	22.810	22.810	22.810	21.285	0
2024-06-03	22.810	22.810	19.940	22.810	21.285	214
2024-05-31	22.810	22.810	19.980	22.810	21.285	115
2024-05-30	22.810	22.810	19.920	22.810	21.285	319
2024-05-29	22.810	22.810	19.920	22.810	21.285	1
2024-05-28	22.810	22.810	22.810	22.810	21.285	0
2024-05-24	22.810	22.810	19.940	22.810	21.285	1
2024-05-23	22.810	22.810	22.810	22.810	21.285	0
2024-05-22	22.810	22.810	19.960	22.810	21.285	18
2024-05-21	22.810	22.810	19.900	22.810	21.285	1,102
2024-05-20	22.810	22.810	22.810	22.810	21.285	0
2024-05-17	22.810	22.810	22.810	22.810	21.285	0
2024-05-16	22.810	22.810	22.810	22.810	21.285	0
2024-05-15	22.810	22.810	20.000	22.810	21.285	85
2024-05-14	22.810	22.810	20.050	22.810	21.285	36
2024-05-13	22.810	22.810	22.810	22.810	21.285	0
2024-05-10	22.810	22.810	19.960	22.810	21.285	1,916
2024-05-09	22.810	22.810	22.810	22.810	21.285	0
2024-05-08	22.810	22.810	19.960	22.810	21.285	12,509
2024-05-07	22.810	22.810	20.000	22.810	21.285	136
2024-05-03	22.810	22.810	20.000	22.810	21.285	16
2024-05-02	22.810	22.810	19.900	22.810	21.285	1
2024-05-01	22.810	22.810	22.810	22.810	21.285	0
2024-04-30	22.810	22.810	19.900	22.810	21.285	1,466
2024-04-29	22.810	22.810	22.810	22.810	21.285	0
2024-04-26	22.810	22.810	22.810	22.810	21.285	0
2024-04-25	22.810	22.810	22.810	22.810	21.285	0
2024-04-24	22.810	22.810	22.810	22.810	21.285	0
2024-04-23	22.810	22.810	19.780	22.810	21.285	2
2024-04-22	22.810	22.810	19.900	22.810	21.285	848
2024-04-19	22.810	22.810	22.810	22.810	21.285	0
2024-04-18	22.810	22.810	19.940	22.810	21.285	392
2024-04-17	22.810	22.810	19.902	22.810	21.285	873
2024-04-16	22.810	22.810	22.810	22.810	21.285	0
2024-04-15	22.810	22.810	19.980	22.810	21.285	5
2024-04-12	22.810	22.810	22.810	22.810	21.285	0
2024-04-11	22.810	22.810	19.959	22.810	21.285	250
2024-04-10	22.810	22.810	19.919	22.810	21.285	645
2024-04-09	22.810	22.810	19.995	22.810	21.285	839
2024-04-08	22.810	22.810	19.999	22.810	21.285	1,215
2024-04-05	22.810	22.810	20.000	22.810	21.285	662
2024-04-04	22.810	22.810	20.001	22.810	21.285	245
2024-04-03	22.810	22.810	19.940	22.810	21.285	128
2024-04-02	22.810	22.810	19.942	22.810	21.285	453
2024-03-28	22.810	22.810	19.960	22.810	21.285	962
2024-03-27	22.810	22.810	19.960	22.810	21.285	135
2024-03-26	22.810	22.810	19.999	22.810	21.285	1,037
2024-03-25	22.810	22.810	19.960	22.810	21.285	1
2024-03-22	22.810	22.810	19.960	22.810	21.285	1,015
2024-03-21	22.810	22.810	19.700	22.810	21.285	2
2024-03-20	22.810	22.810	20.000	22.810	21.285	13,316
2024-03-19	22.810	22.810	19.960	22.810	21.285	6,685
2024-03-18	22.810	22.810	19.991	22.810	21.285	892
2024-03-15	22.810	22.810	20.000	22.810	21.285	671
2024-03-14	22.810	22.810	19.959	22.810	21.285	715

← NewerPage 11 of 22 · 1,268 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.