Anora Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.950 | 4.965 | 4.860 | 4.905 | 4.140 | 42,783 |
| 2024-02-28 | 4.850 | 4.945 | 4.780 | 4.940 | 4.170 | 45,254 |
| 2024-02-27 | 4.725 | 4.830 | 4.725 | 4.830 | 4.077 | 32,596 |
| 2024-02-26 | 4.800 | 4.830 | 4.680 | 4.705 | 3.971 | 41,055 |
| 2024-02-23 | 4.935 | 4.975 | 4.790 | 4.795 | 4.047 | 45,418 |
| 2024-02-22 | 4.895 | 4.985 | 4.865 | 4.920 | 4.153 | 56,404 |
| 2024-02-21 | 4.895 | 4.935 | 4.825 | 4.895 | 4.132 | 49,923 |
| 2024-02-20 | 4.830 | 4.895 | 4.770 | 4.895 | 4.132 | 47,685 |
| 2024-02-19 | 4.895 | 4.895 | 4.755 | 4.830 | 4.077 | 52,055 |
| 2024-02-16 | 4.830 | 4.965 | 4.765 | 4.895 | 4.132 | 106,771 |
| 2024-02-15 | 4.530 | 4.885 | 4.415 | 4.830 | 4.077 | 295,338 |
| 2024-02-14 | 4.410 | 4.545 | 4.370 | 4.415 | 3.727 | 154,429 |
| 2024-02-13 | 4.360 | 4.390 | 4.175 | 4.215 | 3.558 | 111,974 |
| 2024-02-12 | 4.350 | 4.385 | 4.345 | 4.360 | 3.680 | 26,198 |
| 2024-02-09 | 4.455 | 4.455 | 4.330 | 4.350 | 3.672 | 34,359 |
| 2024-02-08 | 4.405 | 4.475 | 4.385 | 4.450 | 3.756 | 51,312 |
| 2024-02-07 | 4.485 | 4.495 | 4.400 | 4.400 | 3.714 | 57,691 |
| 2024-02-06 | 4.550 | 4.555 | 4.455 | 4.485 | 3.786 | 29,142 |
| 2024-02-05 | 4.610 | 4.660 | 4.500 | 4.525 | 3.820 | 137,570 |
| 2024-02-02 | 4.595 | 4.660 | 4.580 | 4.600 | 3.883 | 44,486 |
| 2024-02-01 | 4.655 | 4.655 | 4.555 | 4.555 | 3.845 | 42,877 |
| 2024-01-31 | 4.645 | 4.660 | 4.595 | 4.660 | 3.933 | 48,558 |
| 2024-01-30 | 4.665 | 4.665 | 4.600 | 4.645 | 3.921 | 41,141 |
| 2024-01-29 | 4.620 | 4.665 | 4.570 | 4.665 | 3.938 | 38,801 |
| 2024-01-26 | 4.560 | 4.620 | 4.535 | 4.620 | 3.900 | 46,038 |
| 2024-01-25 | 4.480 | 4.560 | 4.460 | 4.560 | 3.849 | 57,511 |
| 2024-01-24 | 4.395 | 4.485 | 4.395 | 4.480 | 3.782 | 40,422 |
| 2024-01-23 | 4.400 | 4.425 | 4.355 | 4.395 | 3.710 | 43,901 |
| 2024-01-22 | 4.455 | 4.475 | 4.380 | 4.400 | 3.714 | 44,731 |
| 2024-01-19 | 4.465 | 4.490 | 4.435 | 4.455 | 3.760 | 39,447 |
| 2024-01-18 | 4.490 | 4.505 | 4.435 | 4.455 | 3.760 | 49,182 |
| 2024-01-17 | 4.460 | 4.495 | 4.425 | 4.490 | 3.790 | 75,087 |
| 2024-01-16 | 4.600 | 4.605 | 4.470 | 4.480 | 3.782 | 60,277 |
| 2024-01-15 | 4.500 | 4.635 | 4.485 | 4.610 | 3.891 | 67,304 |
| 2024-01-12 | 4.470 | 4.570 | 4.455 | 4.490 | 3.790 | 147,474 |
| 2024-01-11 | 4.480 | 4.480 | 4.405 | 4.410 | 3.722 | 60,174 |
| 2024-01-10 | 4.410 | 4.470 | 4.380 | 4.450 | 3.756 | 83,891 |
| 2024-01-09 | 4.395 | 4.445 | 4.375 | 4.390 | 3.706 | 72,064 |
| 2024-01-08 | 4.400 | 4.415 | 4.300 | 4.395 | 3.710 | 88,952 |
| 2024-01-05 | 4.430 | 4.445 | 4.380 | 4.405 | 3.718 | 63,707 |
| 2024-01-04 | 4.330 | 4.445 | 4.330 | 4.445 | 3.752 | 77,900 |
| 2024-01-03 | 4.440 | 4.455 | 4.325 | 4.330 | 3.655 | 113,375 |
| 2024-01-02 | 4.370 | 4.435 | 4.370 | 4.435 | 3.744 | 163,162 |
| 2023-12-29 | 4.360 | 4.370 | 4.335 | 4.355 | 3.676 | 131,293 |
| 2023-12-28 | 4.265 | 4.390 | 4.260 | 4.375 | 3.693 | 193,069 |
| 2023-12-27 | 4.250 | 4.305 | 4.230 | 4.265 | 3.600 | 200,264 |
| 2023-12-22 | 4.185 | 4.250 | 4.180 | 4.250 | 3.587 | 162,361 |
| 2023-12-21 | 4.180 | 4.195 | 4.130 | 4.185 | 3.533 | 113,978 |
| 2023-12-20 | 4.170 | 4.245 | 4.170 | 4.195 | 3.541 | 136,512 |
| 2023-12-19 | 4.165 | 4.325 | 4.125 | 4.170 | 3.520 | 282,228 |
| 2023-12-18 | 4.225 | 4.245 | 4.085 | 4.140 | 3.495 | 231,792 |
| 2023-12-15 | 4.200 | 4.265 | 4.195 | 4.225 | 3.566 | 146,957 |
| 2023-12-14 | 4.135 | 4.265 | 4.135 | 4.200 | 3.545 | 228,991 |
| 2023-12-13 | 4.120 | 4.125 | 4.075 | 4.080 | 3.444 | 103,384 |
| 2023-12-12 | 4.190 | 4.190 | 4.110 | 4.120 | 3.478 | 140,157 |
| 2023-12-11 | 4.240 | 4.260 | 4.170 | 4.190 | 3.537 | 87,501 |
| 2023-12-08 | 4.170 | 4.250 | 4.170 | 4.240 | 3.579 | 171,334 |
| 2023-12-07 | 4.170 | 4.185 | 4.130 | 4.170 | 3.520 | 90,712 |
| 2023-12-05 | 4.200 | 4.200 | 4.155 | 4.175 | 3.524 | 68,953 |
| 2023-12-04 | 4.195 | 4.250 | 4.170 | 4.200 | 3.545 | 83,947 |
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.