Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	17.490	17.610	17.490	17.610	16.433	2,518
2022-07-14	17.505	17.680	17.320	17.370	16.209	11,266
2022-07-13	17.472	17.528	17.472	17.525	16.354	25,449
2022-07-12	17.465	17.550	17.360	17.495	16.326	12,541
2022-07-11	17.700	17.700	17.400	17.700	16.517	1,341
2022-07-08	17.449	17.710	17.449	17.710	16.526	2,479
2022-07-07	17.585	17.650	17.400	17.610	16.433	64,475
2022-07-06	16.450	16.793	16.300	16.675	15.560	65,683
2022-07-05	16.400	16.541	16.390	16.400	15.304	61,283
2022-07-04	16.385	16.440	16.191	16.440	15.341	285,918
2022-07-01	16.150	16.240	16.150	16.150	15.071	319,586
2022-06-30	16.030	16.030	15.950	16.030	14.959	19,229
2022-06-29	16.040	16.230	15.950	16.150	15.071	39,295
2022-06-28	16.060	16.200	16.060	16.170	15.089	40,375
2022-06-27	16.000	16.050	15.981	16.000	14.931	11,270
2022-06-24	16.020	16.060	16.004	16.030	14.959	29,627
2022-06-23	16.050	16.050	15.920	16.050	14.977	51,849
2022-06-22	16.120	16.250	15.990	16.100	15.024	79,047
2022-06-21	16.030	16.250	16.011	16.030	14.959	41,564
2022-06-20	15.955	16.031	15.950	16.020	14.949	69,299
2022-06-17	16.020	16.150	15.990	16.100	15.024	20,624
2022-06-16	16.010	16.060	15.960	16.020	14.949	32,659
2022-06-15	16.030	16.030	16.013	16.030	14.959	36,119
2022-06-14	16.030	16.100	15.952	16.010	14.940	57,115
2022-06-13	15.975	16.040	15.930	15.975	14.907	24,289
2022-06-10	16.000	16.110	15.908	16.110	15.033	28,656
2022-06-09	16.120	16.230	15.875	15.875	14.814	45,439
2022-06-08	16.030	16.070	15.989	16.040	14.968	100,828
2022-06-07	16.040	16.090	16.000	16.090	15.015	18,441
2022-06-06	16.100	16.200	16.050	16.090	15.015	651
2022-06-01	15.825	15.970	15.825	15.825	14.767	11,869
2022-05-31	15.708	15.800	15.708	15.780	14.725	5,538
2022-05-30	15.750	15.780	15.750	15.770	14.716	2,499
2022-05-27	15.710	15.760	15.660	15.760	14.707	6,130
2022-05-26	15.710	15.734	15.708	15.730	14.679	4,976
2022-05-25	15.750	15.753	15.660	15.720	14.669	3,998
2022-05-24	15.608	15.690	15.608	15.690	14.641	4,564
2022-05-23	15.585	15.700	15.565	15.565	14.525	4,642
2022-05-20	15.610	15.700	15.565	15.565	14.525	10,588
2022-05-19	15.750	15.757	15.730	15.730	14.679	324
2022-05-18	15.750	15.790	15.703	15.750	14.697	3,333
2022-05-17	15.750	15.760	15.713	15.720	14.669	449
2022-05-16	15.750	15.790	15.700	15.770	14.716	7,544
2022-05-13	15.740	15.798	15.666	15.750	14.697	186
2022-05-12	15.670	15.750	15.600	15.630	14.585	3,009
2022-05-11	15.805	15.811	15.730	15.805	14.749	832
2022-05-10	15.766	15.766	15.670	15.760	14.707	2,040
2022-05-09	15.740	15.800	15.660	15.750	14.697	7,631
2022-05-06	15.730	15.780	15.596	15.760	14.707	2,156
2022-05-05	15.720	15.880	15.610	15.760	14.707	245
2022-05-04	15.680	15.805	15.680	15.805	14.749	475
2022-05-03	15.505	15.585	15.490	15.585	14.543	6,504
2022-04-29	15.710	15.870	15.550	15.760	14.707	2,893
2022-04-28	15.600	15.600	15.500	15.600	14.557	400
2022-04-27	15.525	15.640	15.445	15.445	14.413	1,116
2022-04-26	15.516	15.535	15.516	15.535	14.497	100
2022-04-25	15.565	15.600	15.508	15.600	14.557	100
2022-04-22	15.750	15.780	15.569	15.740	14.688	2,403
2022-04-21	15.730	15.760	15.730	15.730	14.679	95
2022-04-20	15.585	15.585	15.520	15.585	14.543	400

← NewerPage 19 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.