Adtran Networks SE (0NOL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:40PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 2 |
| 22 Apr 2024 | 19.92 | 19.92 | 19.90 | 19.90 | 19.90 | 848 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 19.94 | 19.98 | 19.94 | 19.98 | 19.98 | 392 |
| 17 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 123 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 5 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 250 |
| 10 Apr 2024 | 20.00 | 20.00 | 19.92 | 19.92 | 19.92 | 614 |
| 09 Apr 2024 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 839 |
| 08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 215 |
| 05 Apr 2024 | 20.00 | 20.01 | 20.00 | 20.01 | 20.01 | 653 |
| 04 Apr 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 245 |
| 03 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 128 |
| 02 Apr 2024 | 19.96 | 19.98 | 19.94 | 19.94 | 19.94 | 453 |
| 28 Mar 2024 | 20.05 | 20.05 | 19.96 | 19.96 | 19.96 | 962 |
| 27 Mar 2024 | 20.00 | 20.05 | 19.96 | 19.96 | 19.96 | 135 |
| 26 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 430 |
| 25 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1 |
| 22 Mar 2024 | 19.96 | 20.00 | 19.96 | 19.98 | 19.98 | 865 |
| 21 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 50 |
| 20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 13,316 |
| 19 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 6,685 |
| 18 Mar 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 892 |
| 15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21 |
| 14 Mar 2024 | 20.00 | 20.00 | 19.96 | 19.99 | 19.99 | 715 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 549 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 246 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 183 |
| 04 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 133 |
| 01 Mar 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 24 |
| 29 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 1,211 |
| 28 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 51 |
| 27 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 32 |
| 26 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 92 |
| 23 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 37 |
| 22 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 50 |
| 21 Feb 2024 | 20.10 | 20.10 | 20.03 | 20.03 | 20.03 | 862 |
| 20 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 295 |
| 19 Feb 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 494 |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 340 |
| 15 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.04 | 20.04 | 239 |
| 14 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 28 |
| 13 Feb 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 653 |
| 12 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5 |
| 08 Feb 2024 | 20.55 | 20.55 | 20.00 | 20.05 | 20.05 | 962 |
| 07 Feb 2024 | 20.60 | 20.60 | 19.94 | 20.05 | 20.05 | 119,649 |
| 06 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 114 |
| 05 Feb 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 70 |
| 02 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 758 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 623 |
| 30 Jan 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | 1 |
| 29 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 239 |
| 26 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 69 |
| 25 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 561 |
| 24 Jan 2024 | 19.98 | 20.05 | 19.98 | 20.02 | 20.02 | 3,190 |
| 23 Jan 2024 | 20.05 | 20.10 | 20.05 | 20.05 | 20.05 | 293 |
| 22 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 186 |
| 19 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.02 | 20.02 | 138 |
| 18 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 372 |
| 17 Jan 2024 | 20.10 | 20.10 | 20.06 | 20.06 | 20.06 | 762 |
| 16 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 355 |
| 15 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 484 |
| 12 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 347 |
| 11 Jan 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 777 |
| 10 Jan 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 92 |
| 09 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 87 |
| 08 Jan 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 94 |
| 05 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 928 |
| 04 Jan 2024 | 20.00 | 20.05 | 19.96 | 20.00 | 20.00 | 2,215 |
| 03 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.01 | 20.01 | 4,737 |
| 02 Jan 2024 | 20.00 | 20.10 | 19.92 | 20.00 | 20.00 | 3,576 |
| 29 Dec 2023 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | 4,799 |
| 28 Dec 2023 | 20.05 | 20.05 | 20.01 | 20.01 | 20.01 | 85 |
| 27 Dec 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 199 |
| 22 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 713 |
| 21 Dec 2023 | 20.10 | 20.10 | 20.08 | 20.09 | 20.09 | 217 |
| 20 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 171 |
| 19 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1,014 |
| 18 Dec 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 431 |
| 15 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 3,572 |
| 14 Dec 2023 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 1,518 |
| 13 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 852 |
| 12 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2,754 |
| 11 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 294 |
| 08 Dec 2023 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 180 |
| 07 Dec 2023 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 77 |
| 06 Dec 2023 | 20.00 | 20.05 | 20.00 | 20.02 | 20.02 | 458 |
| 05 Dec 2023 | 20.05 | 20.05 | 20.04 | 20.04 | 20.04 | 274 |
| 04 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 10,003 |
| 01 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
| 30 Nov 2023 | 19.96 | 19.99 | 19.96 | 19.98 | 19.98 | 1,410 |
| 29 Nov 2023 | 19.98 | 19.98 | 19.94 | 19.96 | 19.96 | 189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.