Adtran Networks SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 13.160 | 13.320 | 12.800 | 13.200 | 12.579 | 149,843 |
| 2021-11-12 | 12.780 | 13.160 | 12.680 | 13.100 | 12.484 | 156,061 |
| 2021-11-11 | 12.720 | 12.800 | 12.620 | 12.800 | 12.198 | 101,277 |
| 2021-11-10 | 12.780 | 12.900 | 12.520 | 12.740 | 12.141 | 171,522 |
| 2021-11-09 | 12.620 | 12.940 | 12.480 | 12.940 | 12.331 | 75,244 |
| 2021-11-08 | 12.960 | 12.960 | 12.660 | 12.720 | 12.122 | 83,683 |
| 2021-11-05 | 12.420 | 13.020 | 12.320 | 12.940 | 12.331 | 171,471 |
| 2021-11-04 | 12.080 | 12.540 | 12.080 | 12.300 | 11.721 | 171,758 |
| 2021-11-03 | 11.980 | 12.060 | 11.720 | 12.040 | 11.474 | 113,992 |
| 2021-11-02 | 11.780 | 11.960 | 11.440 | 11.880 | 11.321 | 109,858 |
| 2021-11-01 | 11.580 | 11.680 | 11.400 | 11.600 | 11.054 | 45,053 |
| 2021-10-29 | 11.220 | 11.520 | 11.220 | 11.460 | 10.921 | 149,911 |
| 2021-10-28 | 11.360 | 11.500 | 11.040 | 11.400 | 10.864 | 159,080 |
| 2021-10-27 | 11.560 | 11.620 | 11.260 | 11.320 | 10.788 | 131,507 |
| 2021-10-26 | 11.400 | 11.660 | 11.320 | 11.600 | 11.054 | 112,839 |
| 2021-10-25 | 11.700 | 11.700 | 11.160 | 11.400 | 10.864 | 250,067 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.5200 EUR |
| 2025-06-30 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.