Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.565	15.690	15.510	15.690	14.641	149
2022-04-14	15.551	15.565	15.551	15.565	14.525	100
2022-04-13	15.620	15.630	15.550	15.630	14.585	350
2022-04-12	15.380	15.710	15.230	15.555	14.515	4,235
2022-04-11	15.505	15.650	15.495	15.495	14.459	404
2022-04-08	15.470	15.600	15.470	15.535	14.497	698
2022-04-07	15.585	15.610	15.330	15.610	14.567	1,183
2022-04-06	15.610	15.650	15.415	15.415	14.385	348
2022-04-05	15.455	15.680	15.440	15.525	14.487	563
2022-04-04	15.585	15.585	15.416	15.585	14.543	1,855
2022-04-01	15.545	15.630	15.545	15.545	14.506	783
2022-03-31	15.620	15.620	15.520	15.520	14.483	671
2022-03-30	15.500	15.640	15.500	15.610	14.567	929
2022-03-29	15.580	15.680	15.580	15.580	14.539	312
2022-03-28	15.500	15.640	15.500	15.610	14.567	841
2022-03-25	15.367	15.367	15.220	15.260	14.240	1,047
2022-03-24	15.500	15.500	15.360	15.500	14.464	2,013
2022-03-23	15.500	15.500	15.385	15.500	14.464	667
2022-03-22	15.440	15.513	15.440	15.440	14.408	950
2022-03-21	15.380	15.380	15.280	15.320	14.296	5,447
2022-03-18	15.240	15.420	15.240	15.240	14.221	1,036
2022-03-17	15.260	15.300	15.260	15.260	14.240	265
2022-03-16	15.120	15.260	15.120	15.260	14.240	512
2022-03-15	14.930	15.000	14.930	14.970	13.969	4,775
2022-03-14	14.960	15.020	14.960	14.970	13.969	6,440
2022-03-11	14.940	15.110	14.940	15.110	14.100	181
2022-03-10	14.740	14.800	14.740	14.760	13.773	147
2022-03-09	14.880	14.880	14.560	14.680	13.699	5,743
2022-03-08	14.400	14.480	14.360	14.480	13.512	3,601
2022-03-07	14.580	14.580	14.279	14.520	13.549	11,010
2022-03-04	14.560	14.560	14.160	14.440	13.475	36,705
2022-03-03	14.920	14.920	14.740	14.740	13.755	6,397
2022-03-02	15.010	15.030	14.800	15.030	14.025	40,903
2022-03-01	14.980	14.980	14.890	14.890	13.895	12,578
2022-02-28	14.870	15.220	14.740	15.090	14.081	13,243
2022-02-25	15.000	15.080	15.000	15.070	14.063	8,363
2022-02-24	14.520	14.879	14.480	14.700	13.717	213,601
2022-02-23	15.070	15.269	14.800	14.890	13.895	219,780
2022-02-22	15.090	15.260	14.960	15.010	14.007	276,395
2022-02-21	15.320	15.459	15.320	15.400	14.371	73,949
2022-02-18	15.200	15.360	15.200	15.280	14.259	48,053
2022-02-17	15.300	15.320	15.300	15.320	14.296	19,113
2022-02-16	15.010	15.262	14.960	15.130	14.119	19,729
2022-02-15	14.850	15.100	14.850	14.850	13.857	245,407
2022-02-14	14.760	14.950	14.707	14.910	13.913	344,534
2022-02-11	14.860	15.030	14.860	15.030	14.025	150,287
2022-02-10	14.780	14.908	14.740	14.850	13.857	344,433
2022-02-09	14.660	14.880	14.629	14.830	13.839	98,806
2022-02-08	14.660	14.700	14.658	14.660	13.680	87,537
2022-02-07	14.640	14.680	14.600	14.640	13.661	63,015
2022-02-04	14.707	14.707	14.560	14.560	13.587	265,245
2022-02-03	14.700	14.860	14.600	14.740	13.755	856,198
2022-02-02	14.700	15.060	14.700	14.740	13.755	752,375
2022-02-01	14.720	15.000	14.540	14.540	13.568	98,233
2022-01-31	13.880	14.780	13.600	14.720	13.736	931,098
2022-01-28	12.590	12.780	12.180	12.750	11.898	329,751
2022-01-27	12.430	12.600	12.220	12.470	11.637	1,662,202
2022-01-26	12.740	13.040	12.740	12.940	12.075	429,662
2022-01-25	12.300	12.730	12.060	12.730	11.879	107,095
2022-01-24	12.140	12.160	11.700	11.850	11.058	1,324,016

← NewerPage 20 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.