Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	22.810	22.810	20.900	22.810	22.290	2
2025-08-13	22.810	22.810	20.900	22.810	22.290	0
2025-08-12	22.810	22.810	22.810	22.810	22.290	0
2025-08-11	22.810	22.810	20.700	22.810	22.290	5
2025-08-08	22.810	22.810	20.800	22.810	22.290	0
2025-08-07	22.810	22.810	20.800	22.810	22.290	0
2025-08-06	22.810	22.810	20.800	22.810	22.290	3
2025-08-05	22.810	22.810	22.810	22.810	22.290	0
2025-08-04	22.810	22.810	22.810	22.810	22.290	0
2025-08-01	22.810	22.810	20.600	22.810	22.290	0
2025-07-31	22.810	22.810	20.700	22.810	22.290	209
2025-07-30	22.810	22.810	22.810	22.810	22.290	0
2025-07-29	22.810	22.810	20.600	22.810	22.290	0
2025-07-28	22.810	22.810	20.600	22.810	22.290	1
2025-07-25	22.810	22.810	20.600	22.810	22.290	6
2025-07-24	22.810	22.810	20.700	22.810	22.290	0
2025-07-23	22.810	22.810	22.810	22.810	22.290	0
2025-07-22	22.810	22.810	20.600	22.810	22.290	0
2025-07-21	22.810	22.810	22.810	22.810	22.290	0
2025-07-18	22.810	22.810	22.810	22.810	22.290	0
2025-07-17	22.810	22.810	20.600	22.810	22.290	0
2025-07-16	22.810	22.810	20.400	22.810	22.290	0
2025-07-15	22.810	22.810	22.810	22.810	22.290	0
2025-07-14	22.810	22.810	20.400	22.810	22.290	0
2025-07-11	22.810	22.810	22.810	22.810	22.290	0
2025-07-10	22.810	22.810	22.810	22.810	22.290	0
2025-07-09	22.810	22.810	20.400	22.810	22.290	0
2025-07-08	22.810	22.810	22.810	22.810	22.290	0
2025-07-07	22.810	22.810	20.500	22.810	22.290	0
2025-07-04	22.810	22.810	22.810	22.810	22.290	0
2025-07-03	22.810	22.810	20.400	22.810	22.290	0
2025-07-02	22.810	22.810	20.300	22.810	22.290	0
2025-07-01	22.810	22.810	20.300	22.810	22.290	10
2025-06-30	22.810	22.810	20.300	22.810	22.290	1
2025-06-27	22.810	22.810	22.810	22.810	21.782	0
2025-06-26	22.810	22.810	20.700	22.810	21.782	0
2025-06-25	22.810	22.810	22.810	22.810	21.782	0
2025-06-24	22.810	22.810	20.700	22.810	21.782	1
2025-06-23	22.810	22.810	20.800	22.810	21.782	0
2025-06-20	22.810	22.810	22.810	22.810	21.782	0
2025-06-19	22.810	22.810	20.700	22.810	21.782	0
2025-06-18	22.810	22.810	20.600	22.810	21.782	2
2025-06-17	22.810	22.810	20.600	22.810	21.782	1
2025-06-16	22.810	22.810	20.500	22.810	21.782	0
2025-06-13	22.810	22.810	20.600	22.810	21.782	0
2025-06-12	22.810	22.810	20.500	22.810	21.782	20
2025-06-11	22.810	22.810	20.550	22.810	21.782	570
2025-06-10	22.810	22.810	20.500	22.810	21.782	641
2025-06-09	22.810	22.810	20.600	22.810	21.782	50
2025-06-06	22.810	22.810	20.500	22.810	21.782	0
2025-06-05	22.810	22.810	22.810	22.810	21.782	0
2025-06-04	22.810	22.810	20.500	22.810	21.782	284
2025-06-03	22.810	22.810	20.600	22.810	21.782	238
2025-06-02	22.810	22.810	20.500	22.810	21.782	2
2025-05-30	22.810	22.810	20.500	22.810	21.782	10,000
2025-05-29	22.810	22.810	20.500	22.810	21.782	0
2025-05-28	22.810	22.810	22.810	22.810	21.782	0
2025-05-27	22.810	22.810	22.810	22.810	21.782	0
2025-05-23	22.810	22.810	20.500	22.810	21.782	5
2025-05-22	22.810	22.810	20.500	22.810	21.782	900

← NewerPage 6 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.