Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.810	22.810	21.500	22.810	22.290	17
2025-11-06	22.810	22.810	21.500	22.810	22.290	0
2025-11-05	22.810	22.810	21.500	22.810	22.290	11
2025-11-04	22.810	22.810	21.500	22.810	22.290	46
2025-11-03	22.810	22.810	21.500	22.810	22.290	357
2025-10-31	22.810	22.810	21.600	22.810	22.290	0
2025-10-30	22.810	22.810	21.500	22.810	22.290	8
2025-10-29	22.810	22.810	21.600	22.810	22.290	0
2025-10-28	22.810	22.810	22.810	22.810	22.290	0
2025-10-27	22.810	22.810	21.400	22.810	22.290	23
2025-10-24	22.810	22.810	22.810	22.810	22.290	0
2025-10-23	22.810	22.810	22.810	22.810	22.290	0
2025-10-22	22.810	22.810	21.500	22.810	22.290	6
2025-10-21	22.810	22.810	21.500	22.810	22.290	1
2025-10-20	22.810	22.810	21.700	22.810	22.290	0
2025-10-17	22.810	22.810	21.500	22.810	22.290	88
2025-10-16	22.810	22.810	21.800	22.810	22.290	24
2025-10-15	22.810	22.810	21.800	22.810	22.290	15
2025-10-14	22.810	22.810	21.700	22.810	22.290	15
2025-10-13	22.810	22.810	21.700	22.810	22.290	53
2025-10-10	22.810	22.810	21.600	22.810	22.290	120
2025-10-09	22.810	22.810	21.600	22.810	22.290	50
2025-10-08	22.810	22.810	21.600	22.810	22.290	66
2025-10-07	22.810	22.810	21.500	22.810	22.290	1
2025-10-06	22.810	22.810	21.500	22.810	22.290	415
2025-10-03	22.810	22.810	21.400	22.810	22.290	2
2025-10-02	22.810	22.810	21.500	22.810	22.290	3
2025-10-01	22.810	22.810	21.500	22.810	22.290	0
2025-09-30	22.810	22.810	21.500	22.810	22.290	0
2025-09-29	22.810	22.810	21.400	22.810	22.290	5
2025-09-26	22.810	22.810	21.400	22.810	22.290	1
2025-09-25	22.810	22.810	21.500	22.810	22.290	1
2025-09-24	22.810	22.810	21.500	22.810	22.290	1
2025-09-23	22.810	22.810	22.810	22.810	22.290	0
2025-09-22	22.810	22.810	22.810	22.810	22.290	0
2025-09-19	22.810	22.810	21.200	22.810	22.290	0
2025-09-18	22.810	22.810	21.200	22.810	22.290	0
2025-09-17	22.810	22.810	21.100	22.810	22.290	0
2025-09-16	22.810	22.810	21.300	22.810	22.290	0
2025-09-15	22.810	22.810	21.100	22.810	22.290	1
2025-09-12	22.810	22.810	21.200	22.810	22.290	7
2025-09-11	22.810	22.810	21.000	22.810	22.290	0
2025-09-10	22.810	22.810	21.100	22.810	22.290	0
2025-09-09	22.810	22.810	21.000	22.810	22.290	0
2025-09-08	22.810	22.810	21.100	22.810	22.290	0
2025-09-05	22.810	22.810	21.000	22.810	22.290	0
2025-09-04	22.810	22.810	21.100	22.810	22.290	7
2025-09-03	22.810	22.810	21.100	22.810	22.290	2
2025-09-02	22.810	22.810	21.000	22.810	22.290	4
2025-09-01	22.810	22.810	20.900	22.810	22.290	26,134
2025-08-29	22.810	22.810	22.810	22.810	22.290	0
2025-08-28	22.810	22.810	22.810	22.810	22.290	0
2025-08-27	22.810	22.810	21.000	22.810	22.290	0
2025-08-26	22.810	22.810	20.800	22.810	22.290	4
2025-08-22	22.810	22.810	22.810	22.810	22.290	0
2025-08-21	22.810	22.810	20.900	22.810	22.290	0
2025-08-20	22.810	22.810	20.900	22.810	22.290	4
2025-08-19	22.810	22.810	20.900	22.810	22.290	0
2025-08-18	22.810	22.810	20.900	22.810	22.290	0
2025-08-15	22.810	22.810	22.810	22.810	22.290	0

← NewerPage 5 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.