Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.810	22.810	19.940	22.810	22.810	0
2026-10-19	22.810	22.810	19.940	22.810	22.810	0
2026-10-16	22.810	22.810	19.940	22.810	22.810	0
2026-10-15	22.810	22.810	21.400	22.810	22.810	0
2026-10-14	22.810	22.810	21.200	22.810	22.810	0
2026-10-13	22.810	22.810	21.300	22.810	22.810	0
2026-10-12	22.810	22.810	21.700	22.810	22.810	5
2026-10-09	22.810	22.810	21.900	22.810	22.810	65,001
2026-10-08	22.810	22.810	22.810	22.810	22.810	0
2026-10-07	22.810	22.810	21.800	22.810	22.810	0
2026-10-06	22.000	22.000	22.000	22.000	22.000	1
2026-10-05	22.100	22.100	21.900	22.000	22.000	6
2026-10-02	22.810	22.810	21.700	22.810	22.810	449
2026-10-01	22.810	22.810	21.700	22.810	22.810	8
2026-09-30	22.810	22.810	22.200	22.810	22.810	121
2026-09-29	22.810	22.810	22.810	22.810	22.810	0
2026-09-28	22.810	22.810	21.650	22.810	22.810	16
2026-09-25	22.810	22.810	22.200	22.810	22.810	1
2026-09-24	22.810	22.810	22.000	22.810	22.810	76
2026-09-23	22.810	22.810	22.810	22.810	22.810	0
2026-09-22	22.810	22.810	22.500	22.810	22.810	0
2026-09-21	22.810	22.810	22.810	22.810	22.810	0
2026-09-18	22.810	22.810	22.810	22.810	22.810	0
2026-09-17	22.810	22.810	22.400	22.810	22.810	46
2026-09-16	22.810	22.810	22.300	22.810	22.810	9
2026-09-15	22.810	22.810	22.700	22.810	22.810	0
2026-09-14	22.810	22.810	22.810	22.810	22.810	0
2026-09-11	22.810	22.810	22.810	22.810	22.810	0
2026-09-10	22.810	22.810	22.600	22.810	22.810	300
2026-09-09	22.810	22.810	22.600	22.810	22.810	0
2026-09-08	22.810	22.810	22.700	22.810	22.810	0
2026-09-07	22.810	22.810	22.810	22.810	22.810	0
2026-09-04	22.810	22.810	22.810	22.810	22.810	0
2026-09-03	22.810	22.810	22.800	22.810	22.810	0
2026-09-02	22.810	23.100	22.810	22.810	22.810	0
2026-09-01	22.810	23.000	22.810	22.810	22.810	0
2026-08-28	22.810	23.100	22.810	22.810	22.810	51
2026-08-27	22.810	23.000	22.810	22.810	22.810	1
2026-08-26	22.810	22.810	22.810	22.810	22.810	0
2026-08-25	22.810	23.200	22.810	22.810	22.810	1
2026-08-24	22.810	23.200	22.810	22.810	22.810	1
2026-08-21	22.810	23.000	22.810	22.810	22.810	0
2026-08-20	22.810	23.100	22.810	22.810	22.810	0
2026-08-19	22.810	23.100	22.810	22.810	22.810	1
2026-08-18	22.810	22.810	22.810	22.810	22.810	0
2026-08-17	22.810	23.200	22.810	22.810	22.810	75
2026-08-14	22.810	23.300	22.810	22.810	22.810	1
2026-08-13	22.810	23.200	22.810	22.810	22.810	2
2026-08-12	22.810	22.810	22.810	22.810	22.810	0
2026-08-11	22.810	23.200	22.810	22.810	22.810	46
2026-08-10	22.810	23.300	22.810	22.810	22.810	0
2026-08-07	22.810	23.300	22.810	22.810	22.810	1
2026-08-06	22.810	23.300	22.810	22.810	22.810	0
2026-08-05	22.810	23.300	22.810	22.810	22.810	4
2026-08-04	22.810	23.400	22.810	22.810	22.810	0
2026-08-03	22.810	23.400	22.810	22.810	22.810	3
2026-07-31	22.810	23.200	22.810	22.810	22.810	701
2026-07-30	22.810	23.200	22.810	22.810	22.810	2
2026-07-29	22.810	22.810	22.810	22.810	22.810	0
2026-07-28	22.810	23.200	22.810	22.810	22.810	150

Page 1 of 3 · 128 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.