Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.810	22.810	22.100	22.810	22.290	10
2026-02-03	22.810	22.810	22.000	22.810	22.290	33
2026-02-02	22.810	22.810	22.000	22.810	22.290	182
2026-01-30	22.810	22.810	22.000	22.810	22.290	0
2026-01-29	22.810	22.810	22.100	22.810	22.290	0
2026-01-28	22.810	22.810	22.200	22.810	22.290	1
2026-01-27	22.810	22.810	22.200	22.810	22.290	2
2026-01-26	22.810	22.810	22.000	22.810	22.290	0
2026-01-23	22.810	22.810	22.100	22.810	22.290	0
2026-01-22	22.810	22.810	21.900	22.810	22.290	125,006
2026-01-21	22.810	22.810	21.900	22.810	22.290	0
2026-01-20	22.810	22.810	22.100	22.810	22.290	1
2026-01-19	22.810	22.810	22.000	22.810	22.290	0
2026-01-16	22.810	22.810	22.000	22.810	22.290	19
2026-01-15	22.810	22.810	21.900	22.810	22.290	3
2026-01-14	22.810	22.810	21.800	22.810	22.290	77
2026-01-13	22.810	22.810	21.900	22.810	22.290	5
2026-01-12	22.810	22.810	21.800	22.810	22.290	375
2026-01-09	22.810	22.810	21.900	22.810	22.290	195
2026-01-08	22.810	22.810	21.800	22.810	22.290	35
2026-01-07	22.810	22.810	21.800	22.810	22.290	1
2026-01-06	22.810	22.810	21.800	22.810	22.290	39
2026-01-05	22.810	22.810	21.800	22.810	22.290	80
2026-01-02	22.810	22.810	21.800	22.810	22.290	87,566
2025-12-31	22.810	22.810	22.810	22.810	22.290	0
2025-12-30	22.810	22.810	21.900	22.810	22.290	23
2025-12-29	22.810	22.810	21.900	22.810	22.290	150
2025-12-24	22.810	22.810	22.810	22.810	22.290	0
2025-12-23	22.810	22.810	22.810	22.810	22.290	0
2025-12-22	22.810	22.810	21.900	22.810	22.290	4
2025-12-19	22.810	22.810	22.000	22.810	22.290	0
2025-12-18	22.810	22.810	22.000	22.810	22.290	0
2025-12-17	22.810	22.810	22.000	22.810	22.290	16
2025-12-16	22.810	22.810	22.000	22.810	22.290	0
2025-12-15	22.810	22.810	21.800	22.810	22.290	1
2025-12-12	22.810	22.810	21.900	22.810	22.290	0
2025-12-11	22.810	22.810	22.000	22.810	22.290	0
2025-12-10	22.810	22.810	21.900	22.810	22.290	0
2025-12-09	22.810	22.810	21.800	22.810	22.290	0
2025-12-08	22.810	22.810	21.800	22.810	22.290	1
2025-12-05	22.810	22.810	21.800	22.810	22.290	138
2025-12-04	22.810	22.810	21.700	22.810	22.290	0
2025-12-03	22.810	22.810	21.800	22.810	22.290	0
2025-12-02	22.810	22.810	21.700	22.810	22.290	0
2025-12-01	22.810	22.810	21.900	22.810	22.290	0
2025-11-28	22.810	22.810	21.600	22.810	22.290	2
2025-11-27	22.810	22.810	21.800	22.810	22.290	0
2025-11-26	22.810	22.810	22.810	22.810	22.290	0
2025-11-25	22.810	22.810	21.800	22.810	22.290	0
2025-11-24	22.810	22.810	21.800	22.810	22.290	0
2025-11-21	22.810	22.810	21.600	22.810	22.290	4
2025-11-20	22.810	22.810	21.700	22.810	22.290	0
2025-11-19	22.810	22.810	21.700	22.810	22.290	90
2025-11-18	22.810	22.810	21.500	22.810	22.290	1
2025-11-17	22.810	22.810	21.500	22.810	22.290	2
2025-11-14	22.810	22.810	21.500	22.810	22.290	29
2025-11-13	22.810	22.810	22.810	22.810	22.290	0
2025-11-12	22.810	22.810	21.600	22.810	22.290	1
2025-11-11	22.810	22.810	21.300	22.810	22.290	4
2025-11-10	22.810	22.810	21.200	22.810	22.290	6

← NewerPage 4 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.