Anora Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.365 | 4.450 | 4.360 | 4.390 | 3.869 | 46,462 |
| 2024-08-20 | 4.370 | 4.540 | 4.290 | 4.325 | 3.812 | 58,004 |
| 2024-08-19 | 4.440 | 4.475 | 4.410 | 4.425 | 3.900 | 30,928 |
| 2024-08-16 | 4.490 | 4.490 | 4.390 | 4.440 | 3.913 | 25,738 |
| 2024-08-15 | 4.390 | 4.490 | 4.375 | 4.490 | 3.957 | 12,077 |
| 2024-08-14 | 4.430 | 4.440 | 4.355 | 4.390 | 3.869 | 17,965 |
| 2024-08-13 | 4.490 | 4.490 | 4.370 | 4.425 | 3.900 | 18,412 |
| 2024-08-12 | 4.490 | 4.490 | 4.400 | 4.435 | 3.909 | 28,105 |
| 2024-08-09 | 4.480 | 4.520 | 4.465 | 4.500 | 3.966 | 15,837 |
| 2024-08-08 | 4.525 | 4.550 | 4.460 | 4.465 | 3.935 | 11,242 |
| 2024-08-07 | 4.455 | 4.515 | 4.440 | 4.470 | 3.940 | 16,818 |
| 2024-08-06 | 4.420 | 4.505 | 4.405 | 4.455 | 3.927 | 14,967 |
| 2024-08-05 | 4.445 | 4.450 | 4.270 | 4.365 | 3.847 | 56,048 |
| 2024-08-02 | 4.640 | 4.640 | 4.445 | 4.445 | 3.918 | 30,879 |
| 2024-08-01 | 4.645 | 4.670 | 4.625 | 4.625 | 4.076 | 13,197 |
| 2024-07-31 | 4.675 | 4.690 | 4.635 | 4.645 | 4.094 | 24,227 |
| 2024-07-30 | 4.690 | 4.690 | 4.615 | 4.670 | 4.116 | 11,776 |
| 2024-07-29 | 4.650 | 4.710 | 4.650 | 4.660 | 4.107 | 14,670 |
| 2024-07-26 | 4.640 | 4.680 | 4.615 | 4.640 | 4.090 | 16,996 |
| 2024-07-25 | 4.645 | 4.650 | 4.595 | 4.640 | 4.090 | 11,478 |
| 2024-07-24 | 4.620 | 4.655 | 4.590 | 4.610 | 4.063 | 17,752 |
| 2024-07-23 | 4.705 | 4.705 | 4.600 | 4.600 | 4.054 | 17,095 |
| 2024-07-22 | 4.640 | 4.710 | 4.625 | 4.690 | 4.134 | 14,792 |
| 2024-07-19 | 4.700 | 4.700 | 4.615 | 4.615 | 4.068 | 9,951 |
| 2024-07-18 | 4.660 | 4.680 | 4.615 | 4.645 | 4.094 | 16,142 |
| 2024-07-17 | 4.640 | 4.700 | 4.590 | 4.635 | 4.085 | 72,238 |
| 2024-07-16 | 4.655 | 4.660 | 4.590 | 4.620 | 4.072 | 20,622 |
| 2024-07-15 | 4.665 | 4.705 | 4.635 | 4.655 | 4.103 | 31,293 |
| 2024-07-12 | 4.600 | 4.660 | 4.580 | 4.660 | 4.107 | 27,539 |
| 2024-07-11 | 4.510 | 4.595 | 4.510 | 4.595 | 4.050 | 25,807 |
| 2024-07-10 | 4.600 | 4.600 | 4.485 | 4.510 | 3.975 | 25,761 |
| 2024-07-09 | 4.570 | 4.600 | 4.500 | 4.500 | 3.966 | 25,070 |
| 2024-07-08 | 4.605 | 4.630 | 4.570 | 4.580 | 4.037 | 22,090 |
| 2024-07-05 | 4.530 | 4.610 | 4.530 | 4.565 | 4.024 | 21,710 |
| 2024-07-04 | 4.580 | 4.595 | 4.530 | 4.545 | 4.006 | 19,214 |
| 2024-07-03 | 4.500 | 4.610 | 4.495 | 4.580 | 4.037 | 38,409 |
| 2024-07-02 | 4.520 | 4.545 | 4.490 | 4.495 | 3.962 | 48,569 |
| 2024-07-01 | 4.545 | 4.630 | 4.510 | 4.510 | 3.975 | 48,238 |
| 2024-06-28 | 4.560 | 4.600 | 4.545 | 4.545 | 4.006 | 25,163 |
| 2024-06-27 | 4.560 | 4.595 | 4.550 | 4.550 | 4.010 | 13,426 |
| 2024-06-26 | 4.535 | 4.590 | 4.515 | 4.560 | 4.019 | 39,248 |
| 2024-06-25 | 4.525 | 4.555 | 4.495 | 4.500 | 3.966 | 29,719 |
| 2024-06-24 | 4.540 | 4.540 | 4.470 | 4.525 | 3.988 | 31,999 |
| 2024-06-20 | 4.500 | 4.535 | 4.470 | 4.510 | 3.975 | 27,581 |
| 2024-06-19 | 4.515 | 4.545 | 4.465 | 4.465 | 3.935 | 23,914 |
| 2024-06-18 | 4.500 | 4.520 | 4.460 | 4.515 | 3.979 | 31,507 |
| 2024-06-17 | 4.410 | 4.465 | 4.400 | 4.460 | 3.931 | 29,012 |
| 2024-06-14 | 4.420 | 4.475 | 4.365 | 4.410 | 3.887 | 84,525 |
| 2024-06-13 | 4.455 | 4.455 | 4.405 | 4.405 | 3.883 | 17,233 |
| 2024-06-12 | 4.400 | 4.455 | 4.400 | 4.450 | 3.922 | 21,620 |
| 2024-06-11 | 4.420 | 4.460 | 4.390 | 4.405 | 3.883 | 33,928 |
| 2024-06-10 | 4.470 | 4.470 | 4.415 | 4.420 | 3.896 | 32,933 |
| 2024-06-07 | 4.510 | 4.520 | 4.435 | 4.475 | 3.944 | 37,151 |
| 2024-06-06 | 4.565 | 4.565 | 4.485 | 4.510 | 3.975 | 45,702 |
| 2024-06-05 | 4.555 | 4.585 | 4.515 | 4.525 | 3.988 | 23,382 |
| 2024-06-04 | 4.650 | 4.655 | 4.540 | 4.555 | 4.015 | 39,086 |
| 2024-06-03 | 4.655 | 4.670 | 4.595 | 4.635 | 4.085 | 49,840 |
| 2024-05-31 | 4.590 | 4.655 | 4.555 | 4.655 | 4.103 | 32,205 |
| 2024-05-30 | 4.600 | 4.610 | 4.550 | 4.575 | 4.032 | 18,712 |
| 2024-05-29 | 4.680 | 4.680 | 4.560 | 4.560 | 4.019 | 27,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 0.2400 EUR |
| 2025-04-16 | 0.2200 EUR |
| 2024-04-18 | 0.2200 EUR |
| 2023-10-17 | 0.1100 EUR |
| 2023-04-20 | 0.1100 EUR |
| 2022-05-12 | 0.4500 EUR |
| 2021-08-26 | 0.4000 EUR |
| 2021-03-22 | 0.3500 EUR |
| 2020-11-17 | 0.2100 EUR |
| 2020-06-05 | 0.2100 EUR |
| 2020-03-26 | 0.4200 EUR |
| 2019-05-16 | 0.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.