Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	22.810	22.810	22.810	22.810	21.782	0
2024-11-25	22.810	22.810	19.800	22.810	21.782	322
2024-11-22	22.810	22.810	19.800	22.810	21.782	51
2024-11-21	22.810	22.810	22.810	22.810	21.782	0
2024-11-20	22.810	22.810	22.810	22.810	21.782	0
2024-11-19	22.810	22.810	22.810	22.810	21.782	0
2024-11-18	22.810	22.810	22.810	22.810	21.782	0
2024-11-15	22.810	22.810	22.810	22.810	21.782	0
2024-11-14	22.810	22.810	22.810	22.810	21.782	0
2024-11-13	22.810	22.810	22.810	22.810	21.782	0
2024-11-12	22.810	22.810	19.700	22.810	21.782	48
2024-11-11	22.810	22.810	22.810	22.810	21.782	0
2024-11-08	22.810	22.810	19.700	22.810	21.782	115
2024-11-07	22.810	22.810	22.810	22.810	21.782	0
2024-11-06	22.810	22.810	19.580	22.810	21.782	584
2024-11-05	22.810	22.810	22.810	22.810	21.782	0
2024-11-04	22.810	22.810	19.600	22.810	21.782	721
2024-11-01	22.810	22.810	19.500	22.810	21.782	16
2024-10-31	22.810	22.810	22.810	22.810	21.782	0
2024-10-30	22.810	22.810	19.560	22.810	21.782	155
2024-10-29	22.810	22.810	19.540	22.810	21.782	329
2024-10-28	22.810	22.810	19.480	22.810	21.782	1
2024-10-25	22.810	22.810	22.810	22.810	21.782	0
2024-10-24	22.810	22.810	22.810	22.810	21.782	0
2024-10-23	22.810	22.810	22.810	22.810	21.782	0
2024-10-22	22.810	22.810	22.810	22.810	21.782	0
2024-10-21	22.810	22.810	19.460	22.810	21.782	610
2024-10-18	22.810	22.810	22.810	22.810	21.782	0
2024-10-17	22.810	22.810	19.540	22.810	21.782	1
2024-10-16	22.810	22.810	19.460	22.810	21.782	10,000
2024-10-15	22.810	22.810	22.810	22.810	21.782	0
2024-10-14	22.810	22.810	19.460	22.810	21.782	12,000
2024-10-11	22.810	22.810	22.810	22.810	21.782	0
2024-10-10	22.810	22.810	22.810	22.810	21.782	0
2024-10-09	22.810	22.810	22.810	22.810	21.782	0
2024-10-08	22.810	22.810	22.810	22.810	21.782	0
2024-10-07	22.810	22.810	19.400	22.810	21.782	311
2024-10-04	22.810	22.810	19.290	22.810	21.782	94,926
2024-10-03	22.810	22.810	19.299	22.810	21.782	66,496
2024-10-02	22.810	22.810	19.390	22.810	21.782	13,172
2024-10-01	22.810	22.810	22.810	22.810	21.782	0
2024-09-30	22.810	22.810	19.360	22.810	21.782	46
2024-09-27	22.810	22.810	22.810	22.810	21.782	0
2024-09-26	22.810	22.810	19.400	22.810	21.782	265
2024-09-25	22.810	22.810	22.810	22.810	21.782	0
2024-09-24	22.810	22.810	22.810	22.810	21.782	0
2024-09-23	22.810	22.810	22.810	22.810	21.782	0
2024-09-20	22.810	22.810	22.810	22.810	21.782	0
2024-09-19	22.810	22.810	22.810	22.810	21.782	0
2024-09-18	22.810	22.810	19.300	22.810	21.782	312
2024-09-17	22.810	22.810	19.320	22.810	21.782	620
2024-09-16	22.810	22.810	19.340	22.810	21.782	44
2024-09-13	22.810	22.810	19.400	22.810	21.782	2
2024-09-12	22.810	22.810	22.810	22.810	21.782	0
2024-09-11	22.810	22.810	22.810	22.810	21.782	0
2024-09-10	22.810	22.810	19.480	22.810	21.782	26
2024-09-09	22.810	22.810	22.810	22.810	21.782	0
2024-09-06	22.810	22.810	19.380	22.810	21.782	61
2024-09-05	22.810	22.810	19.280	22.810	21.782	1
2024-09-04	22.810	22.810	19.320	22.810	21.782	4

← NewerPage 9 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.