Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	22.810	22.810	20.000	22.810	21.285	4,474
2023-12-14	22.810	22.810	20.000	22.810	21.285	1,518
2023-12-13	22.810	22.810	20.081	22.810	21.285	1,821
2023-12-12	22.810	22.810	20.100	22.810	21.285	2,771
2023-12-11	22.810	22.810	20.102	22.810	21.285	294
2023-12-08	22.810	22.810	20.000	22.810	21.285	180
2023-12-07	22.810	22.810	20.000	22.810	21.285	77
2023-12-06	22.810	22.810	20.000	22.810	21.285	458
2023-12-05	22.810	22.810	20.039	22.810	21.285	274
2023-12-04	22.810	22.810	20.000	22.810	21.285	10,003
2023-12-01	22.810	22.810	20.000	22.810	21.285	200
2023-11-30	22.810	22.810	19.960	22.810	21.285	1,795
2023-11-29	22.810	22.810	19.940	22.810	21.285	284
2023-11-28	22.810	22.810	19.650	22.810	21.285	726,412
2023-11-27	22.810	22.810	19.720	22.810	21.285	925
2023-11-24	22.810	22.810	19.780	22.810	21.285	919
2023-11-23	22.810	22.810	19.800	22.810	21.285	644
2023-11-22	22.810	22.810	19.782	22.810	21.285	1,452
2023-11-21	22.810	22.810	19.800	22.810	21.285	55
2023-11-20	22.810	22.810	19.800	22.810	21.285	359
2023-11-17	22.810	22.810	19.860	22.810	21.285	77
2023-11-16	22.810	22.810	19.860	22.810	21.285	634
2023-11-15	22.810	22.810	19.920	22.810	21.285	1,064
2023-11-14	22.810	22.810	19.940	22.810	21.285	498
2023-11-13	22.810	22.810	19.920	22.810	21.285	6,995
2023-11-10	22.810	22.810	19.720	22.810	21.285	55,979
2023-11-09	22.810	22.810	19.740	22.810	21.285	36,682
2023-11-08	22.810	22.810	19.840	22.810	21.285	12,149
2023-11-07	22.810	22.810	19.859	22.810	21.285	21,656
2023-11-06	22.810	22.810	20.003	22.810	21.285	291
2023-11-03	22.810	22.810	19.940	22.810	21.285	145
2023-11-02	22.810	22.810	19.940	22.810	21.285	2,935
2023-11-01	22.810	22.810	19.910	22.810	21.285	3,326
2023-10-31	22.810	22.810	19.940	22.810	21.285	4,477
2023-10-30	22.810	22.810	19.918	22.810	21.285	3,878
2023-10-27	22.810	22.810	19.980	22.810	21.285	440
2023-10-26	22.810	22.810	19.736	22.810	21.285	2,463,551
2023-10-25	22.810	22.810	19.999	22.810	21.285	116
2023-10-24	22.810	22.810	22.810	22.810	21.285	0
2023-10-23	22.810	22.810	19.942	22.810	21.285	73,908
2023-10-20	22.810	22.810	19.990	22.810	21.285	151,931
2023-10-19	22.810	22.810	19.940	22.810	21.285	5,285
2023-10-18	22.810	22.810	20.000	22.810	21.285	1,545
2023-10-17	22.810	22.810	20.050	22.810	21.285	1,463
2023-10-16	22.810	22.810	20.100	22.810	21.285	59
2023-10-13	22.810	22.810	20.100	22.810	21.285	142
2023-10-12	22.810	22.810	20.050	22.810	21.285	598
2023-10-11	22.810	22.810	20.000	22.810	21.285	95
2023-10-10	22.810	22.810	19.990	22.810	21.285	50,902
2023-10-09	22.810	22.810	19.960	22.810	21.285	280
2023-10-06	22.810	22.810	20.020	22.810	21.285	209
2023-10-05	22.810	22.810	20.065	22.810	21.285	546
2023-10-04	22.810	22.810	20.000	22.810	21.285	979
2023-10-03	22.810	22.810	20.100	22.810	21.285	145
2023-10-02	22.810	22.810	20.015	22.810	21.285	580
2023-09-29	22.810	22.810	20.000	22.810	21.285	1,330
2023-09-28	22.810	22.810	19.995	22.810	21.285	1,091
2023-09-27	22.810	22.810	20.000	22.810	21.285	1,111
2023-09-26	22.810	22.810	20.050	22.810	21.285	617
2023-09-25	22.810	22.810	19.960	22.810	21.285	1,020

← NewerPage 13 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.