Anora Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.655 | 4.695 | 4.650 | 4.680 | 4.125 | 27,319 |
| 2024-05-27 | 4.640 | 4.670 | 4.635 | 4.665 | 4.112 | 30,246 |
| 2024-05-24 | 4.570 | 4.660 | 4.570 | 4.640 | 4.090 | 15,957 |
| 2024-05-23 | 4.635 | 4.700 | 4.590 | 4.600 | 4.054 | 56,468 |
| 2024-05-22 | 4.560 | 4.635 | 4.545 | 4.630 | 4.081 | 34,961 |
| 2024-05-21 | 4.595 | 4.620 | 4.535 | 4.555 | 4.015 | 37,979 |
| 2024-05-20 | 4.585 | 4.635 | 4.565 | 4.580 | 4.037 | 27,279 |
| 2024-05-17 | 4.620 | 4.650 | 4.585 | 4.585 | 4.041 | 26,160 |
| 2024-05-16 | 4.585 | 4.635 | 4.570 | 4.580 | 4.037 | 19,573 |
| 2024-05-15 | 4.650 | 4.665 | 4.575 | 4.575 | 4.032 | 44,984 |
| 2024-05-14 | 4.680 | 4.710 | 4.610 | 4.610 | 4.063 | 33,835 |
| 2024-05-13 | 4.620 | 4.670 | 4.615 | 4.665 | 4.112 | 18,949 |
| 2024-05-10 | 4.620 | 4.700 | 4.610 | 4.610 | 4.063 | 54,771 |
| 2024-05-08 | 4.750 | 4.800 | 4.580 | 4.605 | 4.059 | 87,395 |
| 2024-05-07 | 4.950 | 4.950 | 4.580 | 4.715 | 4.156 | 236,907 |
| 2024-05-06 | 5.080 | 5.160 | 5.030 | 5.040 | 4.442 | 30,606 |
| 2024-05-03 | 5.050 | 5.090 | 5.040 | 5.060 | 4.460 | 18,853 |
| 2024-05-02 | 5.000 | 5.090 | 5.000 | 5.050 | 4.451 | 30,544 |
| 2024-04-30 | 4.980 | 5.020 | 4.935 | 4.995 | 4.403 | 32,995 |
| 2024-04-29 | 4.810 | 4.985 | 4.810 | 4.945 | 4.358 | 37,744 |
| 2024-04-26 | 4.765 | 4.850 | 4.760 | 4.790 | 4.222 | 17,167 |
| 2024-04-25 | 4.870 | 4.890 | 4.730 | 4.750 | 4.187 | 18,674 |
| 2024-04-24 | 4.895 | 4.925 | 4.835 | 4.865 | 4.288 | 29,500 |
| 2024-04-23 | 4.865 | 4.935 | 4.830 | 4.905 | 4.323 | 13,170 |
| 2024-04-22 | 4.925 | 4.990 | 4.855 | 4.865 | 4.288 | 41,198 |
| 2024-04-19 | 4.930 | 4.980 | 4.920 | 4.960 | 4.372 | 40,285 |
| 2024-04-18 | 5.010 | 5.010 | 4.870 | 4.930 | 4.345 | 58,171 |
| 2024-04-17 | 5.200 | 5.240 | 5.160 | 5.200 | 4.389 | 39,104 |
| 2024-04-16 | 5.250 | 5.270 | 5.170 | 5.190 | 4.381 | 37,598 |
| 2024-04-15 | 5.320 | 5.350 | 5.250 | 5.250 | 4.432 | 32,325 |
| 2024-04-12 | 5.350 | 5.370 | 5.280 | 5.300 | 4.474 | 33,811 |
| 2024-04-11 | 5.340 | 5.370 | 5.280 | 5.350 | 4.516 | 98,244 |
| 2024-04-10 | 5.250 | 5.370 | 5.250 | 5.340 | 4.507 | 26,364 |
| 2024-04-09 | 5.190 | 5.310 | 5.150 | 5.250 | 4.432 | 42,261 |
| 2024-04-08 | 5.370 | 5.370 | 5.110 | 5.200 | 4.389 | 88,092 |
| 2024-04-05 | 5.460 | 5.460 | 5.320 | 5.390 | 4.550 | 40,262 |
| 2024-04-04 | 5.430 | 5.500 | 5.400 | 5.460 | 4.609 | 66,198 |
| 2024-04-03 | 5.330 | 5.440 | 5.330 | 5.430 | 4.583 | 32,182 |
| 2024-04-02 | 5.380 | 5.430 | 5.290 | 5.330 | 4.499 | 41,629 |
| 2024-03-28 | 5.300 | 5.390 | 5.240 | 5.360 | 4.524 | 39,813 |
| 2024-03-27 | 5.230 | 5.330 | 5.210 | 5.280 | 4.457 | 24,991 |
| 2024-03-26 | 5.090 | 5.230 | 5.030 | 5.230 | 4.415 | 33,315 |
| 2024-03-25 | 4.975 | 5.090 | 4.975 | 5.090 | 4.296 | 24,396 |
| 2024-03-22 | 4.980 | 5.000 | 4.935 | 4.975 | 4.199 | 26,562 |
| 2024-03-21 | 5.030 | 5.040 | 4.965 | 4.980 | 4.204 | 33,640 |
| 2024-03-20 | 5.060 | 5.060 | 4.960 | 5.010 | 4.229 | 24,426 |
| 2024-03-19 | 5.040 | 5.060 | 4.950 | 5.060 | 4.271 | 51,530 |
| 2024-03-18 | 5.040 | 5.130 | 5.010 | 5.010 | 4.229 | 47,656 |
| 2024-03-15 | 5.000 | 5.070 | 5.000 | 5.020 | 4.237 | 17,968 |
| 2024-03-14 | 5.060 | 5.100 | 5.000 | 5.000 | 4.220 | 30,143 |
| 2024-03-13 | 5.000 | 5.050 | 5.000 | 5.050 | 4.263 | 8,490 |
| 2024-03-12 | 5.080 | 5.090 | 4.990 | 5.000 | 4.220 | 30,833 |
| 2024-03-11 | 5.060 | 5.080 | 4.980 | 5.080 | 4.288 | 34,424 |
| 2024-03-08 | 4.910 | 5.060 | 4.910 | 5.050 | 4.263 | 53,270 |
| 2024-03-07 | 4.910 | 4.930 | 4.850 | 4.910 | 4.145 | 30,376 |
| 2024-03-06 | 4.945 | 4.980 | 4.840 | 4.885 | 4.123 | 74,211 |
| 2024-03-05 | 4.965 | 5.000 | 4.920 | 4.950 | 4.178 | 35,819 |
| 2024-03-04 | 4.960 | 5.020 | 4.920 | 4.920 | 4.153 | 31,819 |
| 2024-03-01 | 4.905 | 4.980 | 4.905 | 4.960 | 4.187 | 46,662 |
| 2024-02-29 | 4.950 | 4.965 | 4.860 | 4.905 | 4.140 | 42,783 |
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.