Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12.140	12.380	11.900	12.160	11.347	617,883
2022-01-20	12.670	12.670	12.500	12.590	11.748	1,005,597
2022-01-19	12.940	12.980	12.730	12.730	11.879	189,341
2022-01-18	13.270	13.320	13.160	13.160	12.280	73,814
2022-01-17	13.500	13.500	13.320	13.370	12.476	40,689
2022-01-14	13.300	13.557	13.300	13.370	12.476	137,456
2022-01-13	13.510	13.580	13.270	13.270	12.383	37,945
2022-01-12	13.760	13.900	13.340	13.450	12.551	1,105,162
2022-01-11	13.740	13.860	13.560	13.700	12.784	752,977
2022-01-10	13.740	13.858	13.070	13.210	12.327	446,958
2022-01-07	14.050	14.193	13.720	13.780	12.859	955,248
2022-01-06	14.210	14.260	13.860	13.920	12.990	1,314,609
2022-01-05	14.150	14.300	13.880	14.210	13.260	766,733
2022-01-04	14.110	14.280	13.820	14.110	13.167	44,175
2021-12-31	13.900	13.900	13.900	13.900	12.971	0
2021-12-30	13.940	14.087	13.900	13.900	12.971	72,457
2021-12-29	13.660	13.960	13.660	13.900	12.971	41,859
2021-12-24	13.350	13.350	13.350	13.350	12.458	0
2021-12-23	13.120	13.380	13.120	13.350	12.458	18,552
2021-12-22	13.140	13.290	13.120	13.290	12.402	1,094
2021-12-21	13.000	13.260	12.940	13.230	12.346	4,642
2021-12-20	12.920	13.140	12.820	13.060	12.187	2,356
2021-12-17	13.040	13.440	13.000	13.250	12.364	138,415
2021-12-16	13.060	13.460	13.060	13.350	12.458	6,450
2021-12-15	12.780	13.020	12.780	12.960	12.094	1,418
2021-12-14	12.820	12.889	12.820	12.880	12.019	24,882
2021-12-13	13.060	13.060	12.920	13.060	12.187	237
2021-12-10	13.160	13.160	13.080	13.080	12.206	16,392
2021-12-09	13.060	13.320	12.940	13.270	12.383	16,852
2021-12-08	13.140	13.226	13.020	13.120	12.243	3,785
2021-12-07	12.920	13.100	12.760	13.060	12.187	18,472
2021-12-06	12.720	13.120	12.720	12.860	12.000	20,679
2021-12-03	12.710	12.710	12.710	12.710	11.860	7,234
2021-12-02	12.920	12.945	12.800	12.820	11.963	40,092
2021-12-01	12.980	13.100	12.980	12.980	12.112	136,748
2021-11-30	12.800	13.060	12.760	12.960	12.094	227,969
2021-11-29	12.780	13.060	12.780	12.900	12.038	23,086
2021-11-26	12.870	12.870	12.750	12.750	11.898	2,889
2021-11-25	12.886	13.100	12.886	13.100	12.224	11,497
2021-11-24	12.880	12.940	12.700	12.820	11.963	4,023
2021-11-23	12.900	12.940	12.620	12.770	11.916	10,247
2021-11-22	12.900	13.020	12.900	12.920	12.056	2,520
2021-11-19	12.860	12.880	12.680	12.750	11.898	33,083
2021-11-18	12.960	13.060	12.840	13.020	12.150	41,622
2021-11-17	12.920	13.080	12.700	13.080	12.206	20,057
2021-11-16	12.840	13.040	12.520	12.920	12.056	62,182
2021-11-15	13.060	13.310	13.036	13.310	12.420	26,278
2021-11-12	12.923	13.141	12.923	13.040	12.168	2,228
2021-11-11	12.770	12.800	12.620	12.670	11.823	17,116
2021-11-10	12.690	12.800	12.620	12.710	11.860	17,700
2021-11-09	12.670	12.932	12.500	12.880	12.019	27,063
2021-11-08	12.860	12.920	12.720	12.820	11.963	12,960
2021-11-05	12.360	12.940	12.300	12.880	12.019	20,664
2021-11-04	12.180	12.540	12.180	12.320	11.497	31,781
2021-11-03	11.910	12.040	11.840	12.020	11.217	24,312
2021-11-02	11.710	11.940	11.620	11.930	11.133	75,727
2021-11-01	11.580	11.640	11.580	11.630	10.853	1,911
2021-10-29	11.320	11.460	11.320	11.420	10.657	75,777
2021-10-28	11.340	11.420	11.100	11.420	10.657	13,543
2021-10-27	11.440	11.440	11.260	11.340	10.582	3,296

← NewerPage 21 of 22 · 1,262 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.