Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.220	4.240	4.150	4.170	3.520	1,001,996
2023-11-29	4.225	4.290	4.220	4.240	3.579	125,427
2023-11-28	4.210	4.230	4.155	4.225	3.566	92,872
2023-11-27	4.160	4.215	4.125	4.215	3.558	127,263
2023-11-24	4.150	4.175	4.060	4.175	3.524	125,016
2023-11-23	4.215	4.220	4.125	4.150	3.503	93,710
2023-11-22	4.205	4.240	4.165	4.215	3.558	80,149
2023-11-21	4.300	4.325	4.200	4.205	3.549	109,098
2023-11-20	4.270	4.330	4.240	4.295	3.625	129,900
2023-11-17	4.205	4.300	4.200	4.260	3.596	111,036
2023-11-16	4.225	4.240	4.190	4.205	3.549	86,367
2023-11-15	4.355	4.365	4.205	4.225	3.566	132,446
2023-11-14	4.250	4.355	4.205	4.355	3.676	90,020
2023-11-13	4.175	4.265	4.140	4.250	3.587	67,485
2023-11-10	4.435	4.435	4.155	4.175	3.524	131,888
2023-11-09	4.170	4.435	4.060	4.435	3.744	147,094
2023-11-08	4.250	4.290	4.230	4.230	3.571	165,798
2023-11-07	4.275	4.340	4.205	4.250	3.587	69,354
2023-11-06	4.280	4.310	4.210	4.275	3.609	83,544
2023-11-03	4.090	4.275	4.090	4.265	3.600	112,150
2023-11-02	4.070	4.105	4.065	4.085	3.448	89,538
2023-11-01	4.090	4.110	4.025	4.050	3.419	34,206
2023-10-31	4.015	4.090	4.000	4.090	3.452	50,306
2023-10-30	4.020	4.050	3.975	4.015	3.389	61,704
2023-10-27	4.080	4.145	4.000	4.025	3.398	142,461
2023-10-26	4.015	4.160	3.990	4.080	3.444	67,961
2023-10-25	4.065	4.085	3.990	4.015	3.389	75,597
2023-10-24	4.125	4.130	4.055	4.060	3.427	33,512
2023-10-23	4.080	4.135	4.025	4.125	3.482	62,562
2023-10-20	4.030	4.135	4.030	4.070	3.435	42,277
2023-10-19	4.150	4.165	4.035	4.055	3.423	69,162
2023-10-18	4.200	4.215	4.125	4.155	3.507	42,815
2023-10-17	4.255	4.255	4.180	4.200	3.545	71,926
2023-10-16	4.280	4.340	4.280	4.340	3.571	34,401
2023-10-13	4.305	4.350	4.260	4.270	3.513	67,405
2023-10-12	4.285	4.415	4.285	4.305	3.542	53,343
2023-10-11	4.340	4.345	4.270	4.270	3.513	77,265
2023-10-10	4.260	4.395	4.260	4.340	3.571	52,030
2023-10-09	4.335	4.335	4.250	4.250	3.496	48,646
2023-10-06	4.350	4.350	4.280	4.345	3.575	41,744
2023-10-05	4.300	4.350	4.300	4.300	3.538	17,633
2023-10-04	4.325	4.350	4.275	4.300	3.538	42,696
2023-10-03	4.520	4.520	4.340	4.340	3.571	69,968
2023-10-02	4.530	4.580	4.440	4.440	3.653	58,179
2023-09-29	4.415	4.530	4.415	4.490	3.694	74,377
2023-09-28	4.465	4.490	4.410	4.410	3.628	20,986
2023-09-27	4.465	4.490	4.430	4.460	3.669	29,132
2023-09-26	4.460	4.485	4.425	4.460	3.669	38,793
2023-09-25	4.525	4.575	4.485	4.510	3.710	30,408
2023-09-22	4.530	4.555	4.485	4.525	3.723	28,846
2023-09-21	4.535	4.590	4.505	4.530	3.727	25,600
2023-09-20	4.470	4.610	4.470	4.570	3.760	40,043
2023-09-19	4.475	4.505	4.450	4.460	3.669	19,093
2023-09-18	4.580	4.585	4.470	4.475	3.682	41,622
2023-09-15	4.620	4.655	4.575	4.590	3.776	26,268
2023-09-14	4.600	4.620	4.560	4.585	3.772	33,520
2023-09-13	4.590	4.635	4.540	4.580	3.768	45,971
2023-09-12	4.685	4.690	4.560	4.590	3.776	52,794
2023-09-11	4.775	4.800	4.650	4.695	3.863	50,517
2023-09-08	4.720	4.780	4.680	4.765	3.920	35,573

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.