Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	22.810	22.810	22.810	22.810	21.285	0
2024-03-12	22.810	22.810	22.810	22.810	21.285	0
2024-03-11	22.810	22.810	19.969	22.810	21.285	549
2024-03-08	22.810	22.810	19.999	22.810	21.285	351
2024-03-07	22.810	22.810	20.050	22.810	21.285	246
2024-03-06	22.810	22.810	22.810	22.810	21.285	0
2024-03-05	22.810	22.810	19.960	22.810	21.285	183
2024-03-04	22.810	22.810	19.939	22.810	21.285	133
2024-03-01	22.810	22.810	20.000	22.810	21.285	1,024
2024-02-29	22.810	22.810	19.999	22.810	21.285	2,211
2024-02-28	22.810	22.810	20.050	22.810	21.285	1,051
2024-02-27	22.810	22.810	20.050	22.810	21.285	32
2024-02-26	22.810	22.810	20.100	22.810	21.285	92
2024-02-23	22.810	22.810	20.050	22.810	21.285	614
2024-02-22	22.810	22.810	20.100	22.810	21.285	661
2024-02-21	22.810	22.810	20.031	22.810	21.285	2,270
2024-02-20	22.810	22.810	20.000	22.810	21.285	295
2024-02-19	22.810	22.810	20.050	22.810	21.285	871
2024-02-16	22.810	22.810	19.999	22.810	21.285	501
2024-02-15	22.810	22.810	20.000	22.810	21.285	635
2024-02-14	22.810	22.810	20.000	22.810	21.285	812
2024-02-13	22.810	22.810	19.800	22.810	21.285	653
2024-02-12	22.810	22.810	20.050	22.810	21.285	0
2024-02-09	22.810	22.810	20.000	22.810	21.285	272
2024-02-08	22.810	22.810	20.000	22.810	21.285	1,462
2024-02-07	22.810	22.810	19.940	22.810	21.285	121,341
2024-02-06	22.810	22.810	20.000	22.810	21.285	114
2024-02-05	22.810	22.810	20.100	22.810	21.285	3,955
2024-02-02	22.810	22.810	20.000	22.810	21.285	2,058
2024-02-01	22.810	22.810	20.050	22.810	21.285	999
2024-01-31	22.810	22.810	19.999	22.810	21.285	6,234
2024-01-30	22.810	22.810	20.000	22.810	21.285	351
2024-01-29	22.810	22.810	19.999	22.810	21.285	1,542
2024-01-26	22.810	22.810	19.999	22.810	21.285	2,233
2024-01-25	22.810	22.810	19.999	22.810	21.285	2,461
2024-01-24	22.810	22.810	19.980	22.810	21.285	5,511
2024-01-23	22.810	22.810	20.049	22.810	21.285	1,807
2024-01-22	22.810	22.810	20.049	22.810	21.285	211
2024-01-19	22.810	22.810	20.000	22.810	21.285	763
2024-01-18	22.810	22.810	20.000	22.810	21.285	422
2024-01-17	22.810	22.810	20.064	22.810	21.285	1,199
2024-01-16	22.810	22.810	20.000	22.810	21.285	355
2024-01-15	22.810	22.810	20.000	22.810	21.285	485
2024-01-12	22.810	22.810	20.100	22.810	21.285	1,565
2024-01-11	22.810	22.810	20.050	22.810	21.285	777
2024-01-10	22.810	22.810	20.050	22.810	21.285	92
2024-01-09	22.810	22.810	20.050	22.810	21.285	87
2024-01-08	22.810	22.810	20.050	22.810	21.285	94
2024-01-05	22.810	22.810	20.000	22.810	21.285	928
2024-01-04	22.810	22.810	19.960	22.810	21.285	2,215
2024-01-03	22.810	22.810	19.999	22.810	21.285	4,737
2024-01-02	22.810	22.810	19.920	22.810	21.285	3,576
2023-12-29	22.810	22.810	20.000	22.810	21.285	3,999
2023-12-28	22.810	22.810	20.014	22.810	21.285	103
2023-12-27	22.810	22.810	20.050	22.810	21.285	336
2023-12-22	22.810	22.810	20.100	22.810	21.285	713
2023-12-21	22.810	22.810	20.081	22.810	21.285	217
2023-12-20	22.810	22.810	20.050	22.810	21.285	169
2023-12-19	22.810	22.810	20.100	22.810	21.285	1,014
2023-12-18	22.810	22.810	20.050	22.810	21.285	431

← NewerPage 12 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.