Adtran Networks SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.400 | 21.500 | 21.300 | 21.400 | 20.916 | 7,583 |
| 2025-11-10 | 21.800 | 21.800 | 21.200 | 21.400 | 20.916 | 26,834 |
| 2025-11-07 | 21.800 | 21.800 | 21.500 | 21.600 | 21.112 | 4,951 |
| 2025-11-06 | 21.500 | 21.600 | 21.500 | 21.600 | 21.112 | 2,613 |
| 2025-11-05 | 21.600 | 21.600 | 21.500 | 21.600 | 21.112 | 2,130 |
| 2025-11-04 | 21.400 | 21.600 | 21.400 | 21.600 | 21.112 | 1,019 |
| 2025-11-03 | 21.600 | 21.600 | 21.500 | 21.600 | 21.112 | 2,795 |
| 2025-10-31 | 21.500 | 21.700 | 21.500 | 21.600 | 21.112 | 1,666 |
| 2025-10-30 | 21.500 | 21.600 | 21.500 | 21.600 | 21.112 | 6,997 |
| 2025-10-29 | 21.500 | 21.600 | 21.500 | 21.600 | 21.112 | 997 |
| 2025-10-28 | 21.500 | 21.600 | 21.500 | 21.600 | 21.112 | 2,503 |
| 2025-10-27 | 21.500 | 21.700 | 21.500 | 21.600 | 21.112 | 4,342 |
| 2025-10-24 | 21.600 | 21.700 | 21.500 | 21.600 | 21.112 | 17,025 |
← NewerPage 5 of 5 · 253 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.