Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	21.840	22.000	21.840	21.900	20.436	795
2023-01-05	22.040	22.040	21.960	21.960	20.492	383
2023-01-04	22.070	22.120	21.960	22.090	20.613	2,823
2023-01-03	21.780	21.940	21.680	21.780	20.324	4,649
2022-12-30	21.940	21.960	21.880	21.880	20.418	1,673
2022-12-29	22.010	22.180	21.940	21.980	20.511	2,207
2022-12-28	22.010	22.080	21.960	21.960	20.492	2,151
2022-12-23	21.980	22.040	21.920	21.920	20.455	1,464
2022-12-22	21.940	22.000	21.860	21.920	20.455	1,558
2022-12-21	22.070	22.080	21.860	21.960	20.492	3,744
2022-12-20	21.840	22.110	21.760	22.110	20.632	2,201
2022-12-19	21.960	21.960	21.920	21.960	20.492	4,793
2022-12-16	21.620	21.980	21.560	21.960	20.492	4,443
2022-12-15	21.430	21.580	21.420	21.530	20.091	3,592
2022-12-14	21.450	21.560	21.360	21.450	20.016	921
2022-12-13	21.310	21.720	21.215	21.550	20.110	2,929
2022-12-12	21.360	21.360	21.298	21.330	19.904	2,987
2022-12-09	21.140	21.500	21.033	21.310	19.886	11,291
2022-12-08	20.920	21.202	20.920	20.960	19.559	20,143
2022-12-07	20.940	21.040	20.915	20.960	19.559	9,835
2022-12-06	20.940	21.000	20.860	20.880	19.484	2,200
2022-12-05	20.995	20.995	20.815	20.860	19.466	4,501
2022-12-02	20.980	21.100	20.960	20.980	19.578	1,794
2022-12-01	20.940	21.080	20.815	20.960	19.559	4,578
2022-11-30	20.860	21.000	20.860	20.880	19.484	122,312
2022-11-29	20.751	20.940	20.751	20.940	19.540	1,325
2022-11-28	20.750	20.860	20.720	20.770	19.382	2,583
2022-11-25	20.800	21.040	20.800	20.800	19.410	20,525
2022-11-24	20.860	20.980	20.770	20.770	19.382	397
2022-11-23	20.840	20.880	20.780	20.800	19.410	1,482
2022-11-22	20.980	21.000	20.817	20.820	19.428	1,341
2022-11-21	20.940	20.940	20.820	20.900	19.503	1,698
2022-11-18	20.960	20.960	20.820	20.820	19.428	12,280
2022-11-17	20.840	20.840	20.780	20.800	19.410	660
2022-11-16	20.920	20.920	20.760	20.860	19.466	462
2022-11-15	20.920	20.920	20.760	20.800	19.410	41,793
2022-11-14	20.730	21.020	20.660	20.880	19.484	4,399
2022-11-11	20.680	21.020	20.680	20.800	19.410	10,287
2022-11-10	20.690	20.760	20.650	20.650	19.270	1
2022-11-09	20.530	20.800	20.500	20.730	19.344	2,253
2022-11-08	20.530	20.650	20.440	20.650	19.270	57,679
2022-11-07	20.455	20.640	20.420	20.455	19.088	242
2022-11-04	20.510	20.650	20.380	20.650	19.270	759
2022-11-03	20.455	20.455	20.320	20.455	19.088	2,360
2022-11-02	20.650	20.670	20.440	20.670	19.288	1,096
2022-11-01	20.590	20.780	20.590	20.590	19.214	149
2022-10-31	20.600	20.800	20.600	20.730	19.344	2,251
2022-10-28	20.540	20.750	20.540	20.750	19.363	1,507
2022-10-27	20.650	20.740	20.260	20.650	19.270	14,204
2022-10-26	20.450	20.740	20.380	20.710	19.326	5,908
2022-10-25	20.303	20.303	20.255	20.255	18.901	1,508
2022-10-24	20.140	20.360	20.140	20.140	18.794	4,311
2022-10-21	20.100	20.100	20.091	20.100	18.756	76
2022-10-20	20.180	20.260	19.890	20.065	18.724	15,714
2022-10-19	20.145	20.145	19.708	20.145	18.798	105,152
2022-10-18	19.210	19.292	19.090	19.165	17.884	7,717
2022-10-17	19.210	19.270	19.152	19.165	17.884	826
2022-10-14	19.378	19.378	19.090	19.200	17.917	2,038
2022-10-13	19.200	19.310	19.019	19.310	18.019	227
2022-10-12	19.025	19.240	19.000	19.240	17.954	511

← NewerPage 17 of 22 · 1,269 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.