Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	22.810	22.810	20.050	22.810	21.285	298
2023-09-21	22.810	22.810	19.998	22.810	21.285	903
2023-09-20	22.810	22.810	20.097	22.810	21.285	589
2023-09-19	22.810	22.810	19.990	22.810	21.285	400,232
2023-09-18	22.810	22.810	20.053	22.810	21.285	119
2023-09-15	22.810	22.810	20.065	22.810	21.285	369
2023-09-14	22.810	22.810	20.000	22.810	21.285	2,025
2023-09-13	22.810	22.810	20.000	22.810	21.285	5,481
2023-09-12	22.810	22.810	20.011	22.810	21.285	563
2023-09-11	22.810	22.810	20.045	22.810	21.285	707
2023-09-08	22.810	22.810	20.000	22.810	21.285	360
2023-09-07	22.810	22.810	20.050	22.810	21.285	142
2023-09-06	22.810	22.810	20.000	22.810	21.285	685
2023-09-05	22.810	22.810	20.050	22.810	21.285	356
2023-09-04	22.810	22.810	20.000	22.810	21.285	56
2023-09-01	22.810	22.810	20.000	22.810	21.285	636
2023-08-31	22.810	22.810	22.810	22.810	21.285	8,019
2023-08-30	22.810	22.810	19.940	22.810	21.285	1,654
2023-08-29	22.810	22.810	19.940	22.810	21.285	586
2023-08-25	22.810	22.810	19.950	22.810	21.285	503
2023-08-24	22.810	22.810	19.900	22.810	21.285	2,283
2023-08-23	22.810	22.810	19.960	22.810	21.285	970
2023-08-22	22.810	22.810	19.937	22.810	21.285	3,098
2023-08-21	22.810	22.810	19.937	22.810	21.285	522
2023-08-18	22.810	22.810	19.940	22.810	21.285	704
2023-08-17	22.810	22.810	19.935	22.810	21.285	2,094
2023-08-16	22.810	22.810	19.946	22.810	21.285	297
2023-08-15	22.810	22.810	19.935	22.810	21.285	33
2023-08-14	22.810	22.810	19.935	22.810	21.285	1,572
2023-08-11	22.810	22.810	19.938	22.810	21.285	3,617
2023-08-10	22.810	22.810	19.969	22.810	21.285	501,605
2023-08-09	22.810	22.810	19.920	22.810	21.285	1,293
2023-08-08	22.810	22.810	19.960	22.810	21.285	941
2023-08-07	22.810	22.810	19.860	22.810	21.285	46,876
2023-08-04	22.810	22.810	20.000	22.810	21.285	11
2023-08-03	22.810	22.810	20.000	22.810	21.285	298
2023-08-02	22.810	22.810	19.985	22.810	21.285	1,083
2023-08-01	22.810	22.810	19.997	22.810	21.285	498
2023-07-31	22.810	22.810	19.990	22.810	21.285	125,294
2023-07-28	22.810	22.810	19.988	22.810	21.285	83,526
2023-07-27	22.810	22.810	19.940	22.810	21.285	18,268
2023-07-26	22.810	22.810	19.880	22.810	21.285	270
2023-07-25	22.810	22.810	19.958	22.810	21.285	182,305
2023-07-24	22.810	22.810	20.000	22.810	21.285	11,116
2023-07-21	22.810	22.810	19.920	22.810	21.285	4,337
2023-07-20	22.810	22.810	19.940	22.810	21.285	1,194
2023-07-19	22.810	22.810	19.944	22.810	21.285	838
2023-07-18	22.810	22.810	19.991	22.810	21.285	1,205
2023-07-17	22.810	22.810	20.000	22.810	21.285	1,650
2023-07-14	22.810	22.810	19.990	22.810	21.285	407,740
2023-07-13	22.810	22.810	20.000	22.810	21.285	1,790
2023-07-12	22.810	22.810	19.920	22.810	21.285	2,180
2023-07-11	22.810	22.810	19.920	22.810	21.285	3,974
2023-07-10	22.810	22.810	20.020	22.810	21.285	703
2023-07-07	22.810	22.810	19.960	22.810	21.285	1,551
2023-07-06	22.810	22.810	19.920	22.810	21.285	10,682
2023-07-05	22.810	22.810	19.920	22.810	21.285	15,941
2023-07-04	22.810	22.810	19.920	22.810	21.285	2,156
2023-07-03	22.810	22.810	19.918	22.810	21.285	2,533
2023-06-30	22.810	22.810	19.800	22.810	21.285	205

← NewerPage 14 of 22 · 1,268 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.