Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	22.810	22.810	19.706	22.810	21.285	3,580
2023-06-28	22.810	22.810	19.500	22.810	21.285	6,189
2023-06-27	22.810	22.810	19.500	22.810	21.285	4,337
2023-06-26	22.810	22.810	19.360	22.810	21.285	2,672
2023-06-23	22.810	22.810	19.620	22.810	21.285	128
2023-06-22	22.810	22.810	19.499	22.810	21.285	1,312
2023-06-21	22.810	22.810	19.440	22.810	21.285	813
2023-06-20	22.810	22.810	19.480	22.810	21.285	3,974
2023-06-19	22.810	22.810	19.400	22.810	21.285	854
2023-06-16	22.810	22.810	19.460	22.810	21.285	2,291
2023-06-15	22.810	22.810	19.390	22.810	21.285	152,717
2023-06-14	22.810	22.810	19.600	22.810	21.285	241
2023-06-13	22.810	22.810	19.603	22.810	21.285	130
2023-06-12	22.810	22.810	19.480	22.810	21.285	628
2023-06-09	22.810	22.810	19.500	22.810	21.285	54,889
2023-06-08	22.810	22.810	19.483	22.810	21.285	4,639
2023-06-07	22.810	22.810	19.400	22.810	21.285	34,948
2023-06-06	22.810	22.810	19.440	22.810	21.285	2,635
2023-06-05	22.810	22.810	19.480	22.810	21.285	1,325
2023-06-02	22.810	22.810	19.460	22.810	21.285	3,921
2023-06-01	22.810	22.810	19.460	22.810	21.285	268
2023-05-31	22.810	22.810	19.424	22.810	21.285	3,337
2023-05-30	22.810	22.810	19.540	22.810	21.285	5,807
2023-05-26	22.810	22.810	19.520	22.810	21.285	14,657
2023-05-25	22.810	22.810	19.620	22.810	21.285	13,710
2023-05-24	22.810	22.810	19.560	22.810	21.285	15,121
2023-05-23	22.810	22.810	19.780	22.810	21.285	40,210
2023-05-22	22.810	22.810	19.800	22.810	21.285	4,201
2023-05-19	22.810	22.810	19.840	22.810	21.285	5,687
2023-05-18	22.810	22.810	19.900	22.810	21.285	2,076
2023-05-17	22.810	22.810	19.860	22.810	21.285	278
2023-05-16	22.810	22.810	19.840	22.810	21.285	5,578
2023-05-15	22.810	22.810	19.920	22.810	21.285	4,159
2023-05-12	22.810	22.810	19.920	22.810	21.285	14,336
2023-05-11	22.810	22.810	19.900	22.810	21.285	10,291
2023-05-10	22.810	22.810	19.980	22.810	21.285	2,424
2023-05-09	22.810	22.810	20.050	22.810	21.285	5,051
2023-05-05	22.810	22.810	20.000	22.810	21.285	5,602
2023-05-04	22.810	22.810	19.960	22.810	21.285	4,657
2023-05-03	22.810	22.810	20.000	22.810	21.285	3,762
2023-05-02	22.810	22.810	19.880	22.810	21.285	6,301
2023-04-28	22.810	22.810	19.991	22.810	21.285	4,385
2023-04-27	22.810	22.810	19.900	22.810	21.285	2,490
2023-04-26	22.810	22.810	19.920	22.810	21.285	9,737
2023-04-25	22.810	22.810	19.840	22.810	21.285	60,066
2023-04-24	22.810	22.810	20.100	22.810	21.285	144,718
2023-04-21	22.810	22.810	20.100	22.810	21.285	192,760
2023-04-20	22.810	22.810	20.000	22.810	21.285	116,999
2023-04-19	22.810	22.810	20.050	22.810	21.285	128,143
2023-04-18	22.810	22.810	20.000	22.810	21.285	58,764
2023-04-17	22.810	22.810	19.976	22.810	21.285	133,670
2023-04-14	22.810	22.810	19.840	22.810	21.285	551,222
2023-04-13	22.810	22.810	19.932	22.810	21.285	590,064
2023-04-12	22.810	22.810	19.120	22.810	21.285	73,570
2023-04-11	22.810	22.810	19.520	22.810	21.285	31,039
2023-04-06	22.810	22.810	22.810	22.810	21.285	9,126
2023-04-05	22.810	22.810	21.300	22.810	21.285	2,162
2023-04-04	22.810	22.810	21.250	22.810	21.285	12,942
2023-04-03	22.810	22.810	21.400	22.810	21.285	9,596
2023-03-31	22.810	22.810	21.600	22.810	21.285	3,304

← NewerPage 15 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.