Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.810	22.810	20.500	22.810	21.782	0
2025-05-20	22.810	22.810	20.500	22.810	21.782	0
2025-05-19	22.810	22.810	20.500	22.810	21.782	1
2025-05-16	22.810	22.810	20.300	22.810	21.782	2
2025-05-15	22.810	22.810	20.300	22.810	21.782	30
2025-05-14	22.810	22.810	22.810	22.810	21.782	0
2025-05-13	22.810	22.810	20.200	22.810	21.782	0
2025-05-12	22.810	22.810	20.200	22.810	21.782	1
2025-05-09	22.810	22.810	20.200	22.810	21.782	0
2025-05-08	22.810	22.810	20.300	22.810	21.782	8,964
2025-05-07	22.810	22.810	20.200	22.810	21.782	10,002
2025-05-06	22.810	22.810	22.810	22.810	21.782	0
2025-05-02	22.810	22.810	20.200	22.810	21.782	1
2025-05-01	22.810	22.810	22.810	22.810	21.782	0
2025-04-30	22.810	22.810	22.810	22.810	21.782	0
2025-04-29	22.810	22.810	20.300	22.810	21.782	0
2025-04-28	22.810	22.810	20.300	22.810	21.782	0
2025-04-25	22.810	22.810	20.300	22.810	21.782	1
2025-04-24	22.810	22.810	22.810	22.810	21.782	0
2025-04-23	22.810	22.810	22.810	22.810	21.782	0
2025-04-22	22.810	22.810	20.300	22.810	21.782	0
2025-04-17	22.810	22.810	20.300	22.810	21.782	0
2025-04-16	22.810	22.810	20.100	22.810	21.782	12,621
2025-04-15	22.810	22.810	20.100	22.810	21.782	4
2025-04-14	22.810	22.810	20.300	22.810	21.782	0
2025-04-11	22.810	22.810	20.100	22.810	21.782	1
2025-04-10	22.810	22.810	20.200	22.810	21.782	0
2025-04-09	22.810	22.810	20.200	22.810	21.782	1
2025-04-08	22.810	22.810	20.200	22.810	21.782	0
2025-04-07	22.810	22.810	19.850	22.810	21.782	1
2025-04-04	22.810	22.810	20.200	22.810	21.782	1,000
2025-04-03	22.810	22.810	22.810	22.810	21.782	0
2025-04-02	22.810	22.810	20.250	22.810	21.782	0
2025-04-01	22.810	22.810	20.250	22.810	21.782	0
2025-03-31	22.810	22.810	20.150	22.810	21.782	24
2025-03-28	22.810	22.810	22.810	22.810	21.782	0
2025-03-27	22.810	22.810	20.200	22.810	21.782	145
2025-03-26	22.810	22.810	20.150	22.810	21.782	5
2025-03-25	22.810	22.810	20.150	22.810	21.782	13
2025-03-24	22.810	22.810	22.810	22.810	21.782	0
2025-03-21	22.810	22.810	22.810	22.810	21.782	0
2025-03-20	22.810	22.810	20.150	22.810	21.782	46
2025-03-19	22.810	22.810	20.100	22.810	21.782	28
2025-03-18	22.810	22.810	20.150	22.810	21.782	25
2025-03-17	22.810	22.810	20.100	22.810	21.782	211
2025-03-14	22.810	22.810	20.100	22.810	21.782	46
2025-03-13	22.810	22.810	20.100	22.810	21.782	39
2025-03-12	22.810	22.810	20.100	22.810	21.782	60
2025-03-11	22.810	22.810	20.100	22.810	21.782	1,425
2025-03-10	22.810	22.810	20.150	22.810	21.782	54
2025-03-07	22.810	22.810	20.150	22.810	21.782	25
2025-03-06	22.810	22.810	20.200	22.810	21.782	1
2025-03-05	22.810	22.810	20.150	22.810	21.782	46
2025-03-04	22.810	22.810	20.150	22.810	21.782	7
2025-03-03	22.810	22.810	20.200	22.810	21.782	4
2025-02-28	22.810	22.810	20.101	22.810	21.782	1,154
2025-02-27	22.810	22.810	20.200	22.810	21.782	80
2025-02-26	22.810	22.810	22.810	22.810	21.782	0
2025-02-25	22.810	22.810	20.100	22.810	21.782	10,070
2025-02-24	22.810	22.810	20.100	22.810	21.782	10,000

← NewerPage 7 of 22 · 1,262 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.