Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.000	5.020	4.980	5.000	4.114	162,061
2023-06-13	5.000	5.050	4.975	5.000	4.114	79,087
2023-06-12	5.000	5.040	4.990	5.000	4.114	79,226
2023-06-09	4.950	5.000	4.935	4.980	4.097	41,839
2023-06-08	4.980	5.010	4.935	4.950	4.072	23,689
2023-06-07	4.995	5.000	4.975	5.000	4.114	68,877
2023-06-06	4.975	4.995	4.940	4.995	4.109	21,641
2023-06-05	5.000	5.050	4.975	4.975	4.093	57,461
2023-06-02	4.895	5.000	4.895	4.995	4.109	43,617
2023-06-01	4.865	4.920	4.860	4.875	4.011	38,389
2023-05-31	4.890	4.890	4.840	4.850	3.990	149,734
2023-05-30	4.955	4.980	4.890	4.890	4.023	65,683
2023-05-29	4.990	5.030	4.955	4.965	4.085	31,191
2023-05-26	4.965	4.995	4.945	4.990	4.105	59,788
2023-05-25	5.060	5.060	4.945	4.945	4.068	63,205
2023-05-24	5.080	5.080	5.010	5.010	4.122	46,259
2023-05-23	5.080	5.140	5.070	5.080	4.179	52,129
2023-05-22	5.200	5.220	5.080	5.080	4.179	71,176
2023-05-19	5.150	5.230	5.150	5.230	4.303	34,709
2023-05-17	5.240	5.250	5.130	5.130	4.220	43,162
2023-05-16	5.290	5.290	5.200	5.230	4.303	47,387
2023-05-15	5.240	5.300	5.200	5.290	4.352	54,432
2023-05-12	5.260	5.290	5.220	5.240	4.311	47,065
2023-05-11	5.160	5.310	5.100	5.260	4.327	119,789
2023-05-10	5.320	5.330	5.280	5.300	4.360	30,972
2023-05-09	5.400	5.400	5.320	5.320	4.377	48,434
2023-05-08	5.270	5.390	5.270	5.360	4.410	61,707
2023-05-05	5.200	5.280	5.180	5.270	4.336	74,952
2023-05-04	5.210	5.250	5.190	5.200	4.278	36,831
2023-05-03	5.210	5.220	5.150	5.200	4.278	66,264
2023-05-02	5.350	5.360	5.200	5.200	4.278	79,575
2023-04-28	5.360	5.360	5.300	5.300	4.360	59,507
2023-04-27	5.350	5.380	5.340	5.350	4.401	36,849
2023-04-26	5.320	5.360	5.260	5.350	4.401	65,521
2023-04-25	5.370	5.370	5.290	5.320	4.377	109,018
2023-04-24	5.350	5.400	5.350	5.370	4.418	51,340
2023-04-21	5.350	5.390	5.330	5.330	4.385	47,325
2023-04-20	5.500	5.500	5.340	5.340	4.393	91,224
2023-04-19	5.650	5.650	5.540	5.580	4.500	65,236
2023-04-18	5.600	5.660	5.590	5.600	4.516	174,592
2023-04-17	5.560	5.610	5.560	5.580	4.500	67,264
2023-04-14	5.520	5.590	5.510	5.550	4.476	41,077
2023-04-13	5.510	5.540	5.470	5.500	4.436	58,771
2023-04-12	5.600	5.610	5.490	5.500	4.436	115,499
2023-04-11	5.570	5.620	5.540	5.610	4.524	49,683
2023-04-06	5.520	5.560	5.490	5.560	4.484	76,344
2023-04-05	5.690	5.690	5.510	5.510	4.444	57,017
2023-04-04	5.660	5.680	5.580	5.580	4.500	52,929
2023-04-03	5.630	5.710	5.590	5.630	4.541	85,156
2023-03-31	5.470	5.630	5.470	5.540	4.468	64,426
2023-03-30	5.330	5.500	5.330	5.470	4.411	109,430
2023-03-29	5.250	5.350	5.250	5.300	4.274	91,268
2023-03-28	5.220	5.240	5.160	5.190	4.186	49,024
2023-03-27	5.280	5.360	5.180	5.190	4.186	87,870
2023-03-24	5.350	5.380	5.200	5.250	4.234	92,752
2023-03-23	5.370	5.380	5.310	5.330	4.299	49,821
2023-03-22	5.440	5.440	5.350	5.380	4.339	56,666
2023-03-21	5.450	5.500	5.420	5.420	4.371	57,287
2023-03-20	5.440	5.450	5.320	5.400	4.355	108,428
2023-03-17	5.590	5.630	5.420	5.450	4.395	141,143

← NewerPage 15 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.