Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.810	22.810	20.125	22.810	21.782	16
2025-02-20	22.810	22.810	20.150	22.810	21.782	0
2025-02-19	22.810	22.810	20.100	22.810	21.782	120
2025-02-18	22.810	22.810	22.810	22.810	21.782	0
2025-02-17	22.810	22.810	20.000	22.810	21.782	10,054
2025-02-14	22.810	22.810	22.810	22.810	21.782	0
2025-02-13	22.810	22.810	20.050	22.810	21.782	21
2025-02-12	22.810	22.810	20.050	22.810	21.782	78
2025-02-11	22.810	22.810	20.050	22.810	21.782	32
2025-02-10	22.810	22.810	20.075	22.810	21.782	17
2025-02-07	22.810	22.810	20.050	22.810	21.782	34
2025-02-06	22.810	22.810	20.050	22.810	21.782	52
2025-02-05	22.810	22.810	22.810	22.810	21.782	0
2025-02-04	22.810	22.810	20.050	22.810	21.782	0
2025-02-03	22.810	22.810	20.100	22.810	21.782	1
2025-01-31	22.810	22.810	20.050	22.810	21.782	98
2025-01-30	22.810	22.810	22.810	22.810	21.782	0
2025-01-29	22.810	22.810	22.810	22.810	21.782	0
2025-01-28	22.810	22.810	22.810	22.810	21.782	0
2025-01-27	22.810	22.810	22.810	22.810	21.782	0
2025-01-24	22.810	22.810	22.810	22.810	21.782	0
2025-01-23	22.810	22.810	22.810	22.810	21.782	0
2025-01-22	22.810	22.810	22.810	22.810	21.782	0
2025-01-21	22.810	22.810	20.050	22.810	21.782	55
2025-01-20	22.810	22.810	22.810	22.810	21.782	0
2025-01-17	22.810	22.810	22.810	22.810	21.782	0
2025-01-16	22.810	22.810	22.810	22.810	21.782	0
2025-01-15	22.810	22.810	20.000	22.810	21.782	966
2025-01-14	22.810	22.810	20.000	22.810	21.782	1,565
2025-01-13	22.810	22.810	22.810	22.810	21.782	0
2025-01-10	22.810	22.810	20.050	22.810	21.782	52
2025-01-09	22.810	22.810	22.810	22.810	21.782	0
2025-01-08	22.810	22.810	20.000	22.810	21.782	184
2025-01-07	22.810	22.810	22.810	22.810	21.782	0
2025-01-06	22.810	22.810	22.810	22.810	21.782	0
2025-01-03	22.810	22.810	19.920	22.810	21.782	94
2025-01-02	22.810	22.810	22.810	22.810	21.782	0
2024-12-31	22.810	22.810	22.810	22.810	21.782	0
2024-12-30	22.810	22.810	19.900	22.810	21.782	851
2024-12-27	22.810	22.810	19.900	22.810	21.782	3
2024-12-24	22.810	22.810	22.810	22.810	21.782	0
2024-12-23	22.810	22.810	19.940	22.810	21.782	938
2024-12-20	22.810	22.810	22.810	22.810	21.782	0
2024-12-19	22.810	22.810	19.920	22.810	21.782	580
2024-12-18	22.810	22.810	22.810	22.810	21.782	0
2024-12-17	22.810	22.810	19.900	22.810	21.782	949
2024-12-16	22.810	22.810	19.920	22.810	21.782	106
2024-12-13	22.810	22.810	19.880	22.810	21.782	200
2024-12-12	22.810	22.810	19.880	22.810	21.782	1
2024-12-11	22.810	22.810	22.810	22.810	21.782	0
2024-12-10	22.810	22.810	22.810	22.810	21.782	0
2024-12-09	22.810	22.810	19.860	22.810	21.782	10
2024-12-06	22.810	22.810	22.810	22.810	21.782	0
2024-12-05	22.810	22.810	19.840	22.810	21.782	1
2024-12-04	22.810	22.810	19.840	22.810	21.782	6
2024-12-03	22.810	22.810	19.820	22.810	21.782	3
2024-12-02	22.810	22.810	19.800	22.810	21.782	4
2024-11-29	22.810	22.810	22.810	22.810	21.782	0
2024-11-28	22.810	22.810	19.800	22.810	21.782	2
2024-11-27	22.810	22.810	22.810	22.810	21.782	0

← NewerPage 8 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.