Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.590	5.630	5.420	5.450	4.395	141,143
2023-03-16	5.630	5.630	5.490	5.590	4.508	134,198
2023-03-15	5.710	5.760	5.560	5.560	4.484	91,386
2023-03-14	5.730	5.750	5.670	5.690	4.589	93,447
2023-03-13	5.880	5.880	5.660	5.730	4.621	135,055
2023-03-10	6.040	6.040	5.880	5.880	4.742	108,384
2023-03-09	6.150	6.150	6.040	6.040	4.871	54,506
2023-03-08	6.150	6.160	6.100	6.120	4.936	37,407
2023-03-07	6.150	6.210	6.140	6.140	4.952	59,603
2023-03-06	6.200	6.230	6.140	6.150	4.960	71,432
2023-03-03	6.150	6.250	6.150	6.170	4.976	74,743
2023-03-02	6.250	6.280	6.110	6.110	4.928	194,017
2023-03-01	6.450	6.450	6.200	6.280	5.065	251,682
2023-02-28	6.960	6.960	6.450	6.450	5.202	462,583
2023-02-27	7.240	7.300	7.210	7.260	5.855	49,691
2023-02-24	7.270	7.300	7.230	7.240	5.839	25,003
2023-02-23	7.250	7.300	7.230	7.260	5.855	17,616
2023-02-22	7.260	7.270	7.220	7.250	5.847	26,947
2023-02-21	7.290	7.320	7.260	7.260	5.855	35,059
2023-02-20	7.300	7.310	7.270	7.270	5.863	20,769
2023-02-17	7.290	7.300	7.270	7.290	5.879	26,226
2023-02-16	7.300	7.340	7.270	7.290	5.879	31,352
2023-02-15	7.300	7.320	7.290	7.320	5.903	25,420
2023-02-14	7.290	7.330	7.270	7.290	5.879	25,209
2023-02-13	7.230	7.300	7.220	7.270	5.863	47,383
2023-02-10	7.290	7.290	7.200	7.220	5.823	56,696
2023-02-09	7.310	7.340	7.280	7.300	5.887	29,921
2023-02-08	7.320	7.350	7.290	7.330	5.912	33,456
2023-02-07	7.370	7.400	7.300	7.320	5.903	51,065
2023-02-06	7.460	7.460	7.350	7.370	5.944	38,050
2023-02-03	7.490	7.500	7.400	7.460	6.016	55,855
2023-02-02	7.470	7.510	7.450	7.490	6.041	73,297
2023-02-01	7.360	7.530	7.360	7.470	6.024	53,740
2023-01-31	7.350	7.360	7.300	7.360	5.936	88,896
2023-01-30	7.400	7.420	7.340	7.370	5.944	43,816
2023-01-27	7.400	7.450	7.370	7.400	5.968	32,792
2023-01-26	7.410	7.440	7.370	7.440	6.000	49,244
2023-01-25	7.460	7.470	7.360	7.400	5.968	40,861
2023-01-24	7.500	7.550	7.440	7.470	6.024	22,285
2023-01-23	7.450	7.580	7.440	7.500	6.049	39,490
2023-01-20	7.400	7.470	7.380	7.450	6.008	26,940
2023-01-19	7.500	7.520	7.390	7.390	5.960	53,721
2023-01-18	7.490	7.550	7.490	7.520	6.065	54,725
2023-01-17	7.600	7.600	7.480	7.500	6.049	41,834
2023-01-16	7.580	7.640	7.560	7.600	6.129	29,986
2023-01-13	7.670	7.670	7.520	7.550	6.089	39,500
2023-01-12	7.640	7.680	7.600	7.610	6.137	22,662
2023-01-11	7.540	7.690	7.480	7.610	6.137	27,860
2023-01-10	7.590	7.610	7.510	7.520	6.065	26,821
2023-01-09	7.640	7.650	7.580	7.590	6.121	46,808
2023-01-05	7.620	7.630	7.550	7.550	6.089	26,019
2023-01-04	7.550	7.630	7.550	7.610	6.137	21,494
2023-01-03	7.510	7.580	7.490	7.530	6.073	20,356
2023-01-02	7.400	7.530	7.400	7.480	6.032	24,377
2022-12-30	7.390	7.430	7.350	7.360	5.936	43,790
2022-12-29	7.320	7.460	7.290	7.430	5.992	38,055
2022-12-28	7.300	7.360	7.250	7.320	5.903	76,948
2022-12-27	7.300	7.420	7.300	7.310	5.895	35,810
2022-12-23	7.340	7.390	7.280	7.320	5.903	34,344
2022-12-22	7.370	7.420	7.320	7.350	5.928	48,567

← NewerPage 16 of 21 · 1,258 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.