Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.805	4.875	4.685	4.720	3.883	92,486
2023-09-06	4.515	4.795	4.450	4.735	3.896	162,040
2023-09-05	4.565	4.565	4.500	4.515	3.715	47,506
2023-09-04	4.615	4.650	4.565	4.580	3.768	41,015
2023-09-01	4.765	4.765	4.600	4.600	3.784	131,847
2023-08-31	4.715	4.770	4.680	4.690	3.858	68,769
2023-08-30	4.800	4.875	4.710	4.715	3.879	63,515
2023-08-29	4.670	4.870	4.670	4.800	3.949	103,405
2023-08-28	4.490	4.690	4.490	4.665	3.838	121,198
2023-08-25	4.380	4.475	4.325	4.460	3.669	49,682
2023-08-24	4.445	4.475	4.420	4.460	3.669	45,883
2023-08-23	4.300	4.425	4.300	4.420	3.636	64,818
2023-08-22	4.300	4.345	4.285	4.305	3.542	51,228
2023-08-21	4.270	4.315	4.270	4.295	3.534	49,437
2023-08-18	4.300	4.330	4.265	4.270	3.513	111,557
2023-08-17	4.300	4.375	4.265	4.295	3.534	169,332
2023-08-16	4.245	4.395	4.225	4.300	3.538	177,086
2023-08-15	4.550	4.565	4.170	4.260	3.505	491,238
2023-08-14	4.620	4.620	4.550	4.550	3.743	64,169
2023-08-11	4.550	4.635	4.545	4.620	3.801	36,957
2023-08-10	4.550	4.570	4.520	4.550	3.743	36,527
2023-08-09	4.585	4.640	4.535	4.535	3.731	59,716
2023-08-08	4.650	4.655	4.540	4.540	3.735	52,350
2023-08-07	4.640	4.675	4.615	4.635	3.813	49,600
2023-08-04	4.665	4.665	4.610	4.640	3.817	24,202
2023-08-03	4.700	4.700	4.640	4.665	3.838	20,594
2023-08-02	4.710	4.710	4.650	4.655	3.830	27,847
2023-08-01	4.710	4.735	4.650	4.710	3.875	45,983
2023-07-31	4.670	4.725	4.655	4.720	3.883	37,316
2023-07-28	4.700	4.705	4.660	4.675	3.846	31,196
2023-07-27	4.750	4.750	4.690	4.690	3.858	38,822
2023-07-26	4.790	4.810	4.740	4.750	3.908	42,799
2023-07-25	4.760	4.825	4.760	4.800	3.949	26,087
2023-07-24	4.795	4.800	4.740	4.760	3.916	45,148
2023-07-21	4.895	4.895	4.790	4.795	3.945	38,738
2023-07-20	4.875	4.890	4.855	4.865	4.002	57,281
2023-07-19	4.845	4.900	4.840	4.870	4.007	56,198
2023-07-18	4.765	4.815	4.765	4.815	3.961	37,112
2023-07-17	4.840	4.840	4.765	4.785	3.937	45,316
2023-07-14	4.890	4.890	4.835	4.840	3.982	27,675
2023-07-13	4.870	4.905	4.860	4.890	4.023	41,225
2023-07-12	4.840	4.865	4.825	4.855	3.994	28,020
2023-07-11	4.880	4.900	4.820	4.825	3.970	39,425
2023-07-10	4.860	4.920	4.860	4.865	4.002	21,750
2023-07-07	4.870	4.900	4.850	4.865	4.002	21,327
2023-07-06	4.900	4.940	4.850	4.865	4.002	109,729
2023-07-05	4.985	4.985	4.890	4.910	4.039	36,716
2023-07-04	4.985	5.010	4.920	4.985	4.101	113,775
2023-07-03	4.920	5.000	4.920	5.000	4.114	42,442
2023-06-30	4.900	4.945	4.885	4.920	4.048	41,820
2023-06-29	4.900	4.900	4.835	4.895	4.027	58,612
2023-06-28	4.895	4.915	4.850	4.850	3.990	53,517
2023-06-27	4.875	4.900	4.845	4.875	4.011	41,659
2023-06-26	4.850	4.870	4.830	4.860	3.998	31,276
2023-06-22	4.950	4.950	4.840	4.850	3.990	55,190
2023-06-21	4.930	4.940	4.885	4.920	4.048	58,559
2023-06-20	4.900	4.935	4.835	4.870	4.007	100,838
2023-06-19	4.905	4.955	4.870	4.880	4.015	74,499
2023-06-16	4.980	4.980	4.915	4.915	4.044	71,364
2023-06-15	5.000	5.000	4.930	4.965	4.085	41,368

← NewerPage 14 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.