Adva Optical Networking SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.810	23.100	22.810	22.810	22.290	1,656
2026-05-05	22.810	23.100	22.810	22.810	22.290	54
2026-05-01	22.810	22.810	22.810	22.810	22.290	0
2026-04-30	22.810	23.000	22.810	22.810	22.290	0
2026-04-29	22.810	23.000	22.810	22.810	22.290	151
2026-04-28	22.810	22.900	22.800	22.810	22.290	0
2026-04-27	22.810	23.000	22.800	22.810	22.290	2
2026-04-24	22.810	23.000	22.800	22.810	22.290	313
2026-04-23	22.810	23.000	22.810	22.810	22.290	1
2026-04-22	22.810	23.000	22.810	22.810	22.290	365
2026-04-21	22.810	22.900	22.810	22.810	22.290	0
2026-04-20	22.810	23.000	22.810	22.810	22.290	310
2026-04-17	22.810	23.000	22.810	22.810	22.290	230
2026-04-16	22.810	22.900	22.800	22.810	22.290	4
2026-04-15	22.810	23.000	22.800	22.810	22.290	165
2026-04-14	22.810	23.000	22.810	22.810	22.290	1,124
2026-04-13	22.810	23.000	22.800	22.810	22.290	3
2026-04-10	22.810	22.810	22.810	22.810	22.290	0
2026-04-09	22.810	22.810	22.700	22.810	22.290	8
2026-04-08	22.810	22.810	22.700	22.810	22.290	252
2026-04-07	22.810	22.810	22.700	22.810	22.290	3
2026-04-02	22.810	22.810	22.600	22.810	22.290	0
2026-04-01	22.810	22.810	22.600	22.810	22.290	672
2026-03-31	22.810	22.810	22.700	22.810	22.290	59
2026-03-30	22.810	22.810	22.800	22.810	22.290	1
2026-03-27	22.810	22.810	22.600	22.810	22.290	0
2026-03-26	22.810	22.810	22.700	22.810	22.290	0
2026-03-25	22.810	22.810	22.700	22.810	22.290	0
2026-03-24	22.810	22.810	22.810	22.810	22.290	0
2026-03-23	22.810	22.810	22.500	22.810	22.290	1,132
2026-03-20	22.810	22.810	22.400	22.810	22.290	1,328
2026-03-19	22.810	22.810	22.300	22.810	22.290	0
2026-03-18	22.810	22.810	22.500	22.810	22.290	0
2026-03-17	22.810	22.810	22.500	22.810	22.290	0
2026-03-16	22.810	22.810	22.400	22.810	22.290	0
2026-03-13	22.810	22.810	22.400	22.810	22.290	0
2026-03-12	22.810	22.810	22.400	22.810	22.290	503
2026-03-11	22.810	22.810	22.500	22.810	22.290	0
2026-03-10	22.810	22.810	22.500	22.810	22.290	0
2026-03-09	22.810	22.810	22.400	22.810	22.290	0
2026-03-06	22.810	22.810	22.300	22.810	22.290	0
2026-03-05	22.810	22.810	22.400	22.810	22.290	0
2026-03-04	22.810	22.810	22.400	22.810	22.290	0
2026-03-03	22.810	22.810	22.500	22.810	22.290	1
2026-03-02	22.810	22.810	22.400	22.810	22.290	263
2026-02-27	22.810	22.810	22.500	22.810	22.290	1
2026-02-26	22.810	22.810	22.500	22.810	22.290	0
2026-02-25	22.810	22.810	22.810	22.810	22.290	0
2026-02-24	22.810	22.810	22.500	22.810	22.290	0
2026-02-23	22.810	22.810	22.500	22.810	22.290	0
2026-02-20	22.810	22.810	22.400	22.810	22.290	4
2026-02-19	22.810	22.810	22.300	22.810	22.290	2
2026-02-18	22.810	22.810	22.400	22.810	22.290	0
2026-02-17	22.810	22.810	22.300	22.810	22.290	1
2026-02-16	22.810	22.810	22.300	22.810	22.290	0
2026-02-13	22.810	22.810	22.400	22.810	22.290	1
2026-02-12	22.810	22.810	22.400	22.810	22.290	0
2026-02-11	22.810	22.810	22.400	22.810	22.290	0
2026-02-10	22.810	22.810	22.500	22.810	22.290	0
2026-02-09	22.810	22.810	22.400	22.810	22.290	0

← NewerPage 3 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.