Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	22.810	22.810	21.420	22.810	21.285	20,514
2023-03-29	22.810	22.810	21.420	22.810	21.285	1,848
2023-03-28	22.810	22.810	21.580	22.810	21.285	5,707
2023-03-27	22.810	22.810	21.860	22.810	21.285	10,904
2023-03-24	22.810	22.810	21.800	22.810	21.285	5,857
2023-03-23	22.810	22.810	21.820	22.810	21.285	3,490
2023-03-22	22.810	22.810	21.819	22.810	21.285	1,857
2023-03-21	22.810	22.810	21.905	22.810	21.285	70,454
2023-03-20	22.810	22.810	21.760	22.810	21.285	3,127
2023-03-17	22.810	22.810	22.181	22.810	21.285	80,838
2023-03-16	22.810	22.810	22.200	22.810	21.285	21,946
2023-03-15	22.810	22.810	22.320	22.810	21.285	49,174
2023-03-14	22.810	22.810	22.398	22.810	21.285	32,525
2023-03-13	22.810	22.810	22.280	22.810	21.285	16,763
2023-03-10	22.810	22.880	21.520	22.810	21.285	11,847
2023-03-09	22.830	22.840	22.640	22.810	21.285	6,528
2023-03-08	22.780	22.880	22.780	22.810	21.285	1,227
2023-03-07	22.940	22.940	22.800	22.910	21.379	25,572
2023-03-06	22.930	23.040	22.900	22.990	21.453	1,994
2023-03-03	23.000	23.000	22.940	22.990	21.453	2,398
2023-03-02	22.870	23.060	22.500	22.850	21.323	6,829
2023-03-01	23.220	23.220	22.860	22.930	21.397	10,015
2023-02-28	23.050	23.320	23.000	23.070	21.528	8,111
2023-02-27	23.050	23.100	23.020	23.030	21.491	5,465
2023-02-24	22.940	23.060	22.940	22.950	21.416	4,605
2023-02-23	22.440	22.860	22.440	22.540	21.033	3,416
2023-02-22	22.270	22.500	22.260	22.440	20.940	6,650
2023-02-21	22.460	22.520	22.340	22.460	20.959	16,264
2023-02-20	22.480	22.520	22.460	22.480	20.977	2,073
2023-02-17	22.480	22.640	22.480	22.480	20.977	1,484
2023-02-16	22.520	22.560	22.500	22.520	21.015	1,563
2023-02-15	22.480	22.580	22.480	22.480	20.977	303
2023-02-14	22.440	22.600	22.440	22.460	20.959	639
2023-02-13	22.440	22.660	22.440	22.540	21.033	8,041
2023-02-10	22.580	22.600	22.580	22.580	21.071	2,608
2023-02-09	22.520	22.600	22.520	22.560	21.052	805
2023-02-08	22.520	22.580	22.520	22.520	21.015	129,601
2023-02-07	22.440	22.580	22.440	22.500	20.996	204,223
2023-02-06	22.137	22.540	22.137	22.480	20.977	24,645
2023-02-03	22.500	22.580	22.500	22.580	21.071	4,720
2023-02-02	22.580	22.620	22.500	22.500	20.996	4,908
2023-02-01	22.640	22.640	22.440	22.440	20.940	448
2023-01-31	22.580	22.680	22.460	22.680	21.164	4,249
2023-01-30	22.580	22.720	22.420	22.460	20.959	3,228
2023-01-27	22.381	22.600	22.381	22.560	21.052	3,249
2023-01-26	22.380	22.600	22.380	22.440	20.940	2,324
2023-01-25	22.350	22.520	22.180	22.440	20.940	13,135
2023-01-24	22.480	22.540	22.280	22.500	20.996	2,192
2023-01-23	22.560	22.620	22.460	22.540	21.033	1,837
2023-01-20	22.420	22.520	22.420	22.420	20.921	1,923
2023-01-19	22.580	22.600	22.440	22.600	21.089	1,702
2023-01-18	22.740	22.740	22.380	22.540	21.033	2,758
2023-01-17	22.640	23.000	22.640	22.810	21.285	7,045
2023-01-16	22.540	22.700	22.420	22.640	21.127	6,945
2023-01-13	22.500	22.560	22.480	22.500	20.996	513
2023-01-12	22.560	22.560	22.420	22.560	21.052	2,174
2023-01-11	22.558	22.558	22.460	22.460	20.959	1,300
2023-01-10	22.540	22.620	22.460	22.460	20.959	2,893
2023-01-09	22.350	22.580	22.120	22.480	20.977	7,080
2023-01-06	21.840	22.000	21.840	21.900	20.436	795

← NewerPage 16 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.