Adtran Networks SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.400 | 21.800 | 21.200 | 21.800 | 21.800 | 17,135 |
| 2026-10-22 | 21.400 | 21.500 | 21.400 | 21.500 | 21.500 | 8,240 |
| 2026-10-21 | 21.300 | 21.500 | 21.300 | 21.400 | 21.400 | 7,348 |
| 2026-10-20 | 21.400 | 21.500 | 21.000 | 21.300 | 21.300 | 14,956 |
| 2026-10-19 | 21.100 | 21.500 | 21.100 | 21.500 | 21.500 | 9,638 |
| 2026-10-16 | 21.500 | 21.500 | 21.200 | 21.300 | 21.300 | 2,708 |
| 2026-10-15 | 21.400 | 21.400 | 21.200 | 21.400 | 21.400 | 15,383 |
| 2026-10-14 | 21.500 | 21.500 | 21.300 | 21.400 | 21.400 | 1,296 |
| 2026-10-13 | 21.600 | 21.700 | 21.500 | 21.500 | 21.500 | 13,244 |
| 2026-10-12 | 22.000 | 22.000 | 21.600 | 21.600 | 21.600 | 4,296 |
| 2026-10-09 | 21.900 | 22.000 | 21.800 | 21.900 | 21.900 | 10,972 |
| 2026-10-08 | 21.900 | 22.000 | 21.600 | 21.800 | 21.800 | 80,490 |
| 2026-10-07 | 21.800 | 22.000 | 21.600 | 22.000 | 22.000 | 2,106 |
| 2026-10-06 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 780 |
| 2026-10-05 | 21.900 | 22.100 | 21.900 | 21.900 | 21.900 | 14,678 |
| 2026-10-02 | 21.800 | 22.100 | 21.700 | 21.900 | 21.900 | 4,191 |
| 2026-10-01 | 22.000 | 22.200 | 21.700 | 21.700 | 21.700 | 2,707 |
| 2026-09-30 | 22.000 | 22.100 | 21.700 | 22.000 | 22.000 | 16,984 |
| 2026-09-29 | 22.000 | 22.100 | 21.200 | 22.000 | 22.000 | 23,405 |
| 2026-09-28 | 21.900 | 22.100 | 21.400 | 21.800 | 21.800 | 13,828 |
| 2026-09-25 | 22.100 | 22.300 | 21.900 | 21.900 | 21.900 | 20,638 |
| 2026-09-24 | 22.200 | 22.200 | 22.000 | 22.200 | 22.200 | 3,351 |
| 2026-09-23 | 22.400 | 22.400 | 22.000 | 22.000 | 22.000 | 1,642 |
Page 1 of 1 · 23 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.