Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	19.045	19.045	18.893	19.045	17.772	1,778
2022-10-10	19.400	19.400	19.022	19.135	17.856	365
2022-10-07	19.340	19.340	19.340	19.340	18.047	0
2022-10-06	19.270	19.430	19.270	19.270	17.982	77
2022-10-05	19.030	19.140	19.030	19.045	17.772	46
2022-10-04	19.415	19.490	19.150	19.290	18.001	3,175
2022-10-03	19.175	19.550	18.780	19.475	18.173	304
2022-09-30	18.902	19.137	18.902	18.950	17.683	1,077
2022-09-29	18.950	18.980	18.902	18.940	17.674	1,389
2022-09-28	18.940	18.940	18.910	18.940	17.674	44
2022-09-27	18.950	18.960	18.920	18.940	17.674	292
2022-09-26	19.015	19.015	18.810	19.015	17.744	617
2022-09-23	19.015	19.200	18.910	18.910	17.646	4,379
2022-09-22	19.085	19.200	18.780	19.200	17.917	33
2022-09-21	19.150	19.175	19.150	19.175	17.893	1,870
2022-09-20	19.085	19.085	18.990	19.085	17.809	1,411
2022-09-16	19.200	19.200	18.950	19.075	17.800	9,430
2022-09-15	19.145	19.145	18.985	19.145	17.865	84,290
2022-09-14	19.090	19.090	19.040	19.055	17.781	689
2022-09-13	19.268	19.400	19.268	19.310	18.019	65
2022-09-12	19.300	19.420	19.300	19.300	18.010	107
2022-09-09	19.115	19.200	19.060	19.155	17.875	2,066
2022-09-08	18.840	19.010	18.839	18.850	17.590	303,361
2022-09-07	18.970	19.570	18.751	18.870	17.609	35,708
2022-09-06	18.750	19.000	18.750	18.950	17.683	168,537
2022-09-05	18.655	18.750	18.600	18.685	17.436	42
2022-09-02	18.615	18.675	18.560	18.675	17.427	417,651
2022-09-01	18.590	18.600	18.480	18.520	17.282	373,955
2022-08-31	18.500	18.640	18.489	18.550	17.310	501,483
2022-08-30	18.480	18.530	18.480	18.520	17.282	505
2022-08-26	18.385	18.400	18.385	18.385	17.156	187,687
2022-08-25	18.350	18.460	18.350	18.355	17.128	7,212
2022-08-24	18.345	18.400	18.345	18.345	17.119	960
2022-08-23	18.245	18.300	18.100	18.130	16.918	413,152
2022-08-22	18.225	18.259	18.070	18.070	16.862	175,223
2022-08-19	18.310	18.310	18.235	18.235	17.016	245
2022-08-18	18.100	18.450	18.000	18.335	17.109	19,430
2022-08-17	18.130	18.240	18.000	18.140	16.928	23,256
2022-08-16	18.450	18.491	18.120	18.215	16.997	103,550
2022-08-15	18.470	18.500	18.410	18.470	17.235	5,762
2022-08-12	18.470	18.500	18.441	18.450	17.217	347,278
2022-08-11	18.480	18.500	18.410	18.480	17.245	950,797
2022-08-10	18.440	18.502	18.341	18.450	17.217	1,290,555
2022-08-09	18.410	18.420	18.350	18.420	17.189	300,555
2022-08-08	18.325	18.450	18.300	18.385	17.156	544
2022-08-05	18.285	18.305	18.200	18.305	17.081	394
2022-08-04	18.315	18.390	18.315	18.315	17.091	191
2022-08-03	18.220	18.220	18.162	18.215	16.997	699
2022-08-02	18.285	18.385	18.270	18.385	17.156	64
2022-08-01	18.265	18.370	18.170	18.295	17.072	1,047
2022-07-29	18.385	18.450	18.020	18.355	17.128	8,236
2022-07-28	18.000	18.180	18.000	18.110	16.900	380
2022-07-27	17.740	17.980	17.720	17.815	16.624	1,124
2022-07-26	17.915	18.049	17.630	17.630	16.452	1,121
2022-07-25	17.841	17.950	17.841	17.895	16.699	242,142
2022-07-22	17.805	17.860	17.670	17.670	16.489	2,190
2022-07-21	17.835	17.880	17.703	17.855	16.662	1,952
2022-07-20	17.875	18.090	17.840	18.060	16.853	1,536
2022-07-19	17.600	17.780	17.570	17.700	16.517	245
2022-07-18	17.700	17.740	17.619	17.740	16.554	1,075

← NewerPage 18 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.