Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	7.750	7.810	7.640	7.710	6.218	30,059
2022-07-04	7.850	7.880	7.710	7.750	6.250	13,719
2022-07-01	7.770	7.890	7.730	7.840	6.323	23,735
2022-06-30	7.840	7.840	7.650	7.740	6.242	34,379
2022-06-29	8.000	8.000	7.780	7.850	6.331	32,205
2022-06-28	7.910	8.010	7.880	7.900	6.371	41,768
2022-06-27	8.000	8.030	7.770	7.890	6.363	55,450
2022-06-23	7.820	8.000	7.740	7.790	6.282	64,404
2022-06-22	7.520	7.820	7.420	7.800	6.291	94,483
2022-06-21	7.590	7.600	7.510	7.510	6.057	26,206
2022-06-20	7.680	7.750	7.540	7.560	6.097	28,575
2022-06-17	7.570	7.720	7.550	7.700	6.210	36,360
2022-06-16	7.630	7.670	7.530	7.570	6.105	51,497
2022-06-15	7.600	7.700	7.590	7.640	6.162	24,850
2022-06-14	7.600	7.750	7.550	7.600	6.129	46,050
2022-06-13	7.780	7.780	7.600	7.720	6.226	45,987
2022-06-10	7.920	7.920	7.680	7.780	6.274	47,847
2022-06-09	7.920	7.960	7.830	7.920	6.387	33,104
2022-06-08	7.940	7.970	7.880	7.920	6.387	28,245
2022-06-07	7.940	7.960	7.900	7.940	6.403	21,285
2022-06-06	7.960	8.000	7.910	7.980	6.436	23,941
2022-06-03	7.970	8.050	7.920	7.930	6.395	36,480
2022-06-02	7.940	7.990	7.910	7.960	6.420	23,019
2022-06-01	8.050	8.090	7.910	7.920	6.387	39,699
2022-05-31	8.050	8.060	7.960	8.020	6.468	112,270
2022-05-30	8.130	8.170	8.030	8.040	6.484	32,062
2022-05-27	7.960	8.150	7.960	8.110	6.541	119,846
2022-05-25	8.000	8.040	7.830	7.970	6.428	58,072
2022-05-24	8.110	8.180	7.960	7.970	6.428	61,696
2022-05-23	8.130	8.180	8.000	8.130	6.557	82,764
2022-05-20	8.000	8.200	7.980	8.120	6.549	75,919
2022-05-19	8.080	8.080	7.830	7.930	6.395	87,478
2022-05-18	8.180	8.280	8.060	8.100	6.533	57,174
2022-05-17	8.140	8.210	8.080	8.100	6.533	36,717
2022-05-16	8.050	8.110	8.020	8.110	6.541	60,087
2022-05-13	8.110	8.120	7.990	8.050	6.492	101,151
2022-05-12	8.160	8.160	7.880	8.000	6.452	110,975
2022-05-11	8.400	8.500	8.340	8.430	6.436	140,175
2022-05-10	8.390	8.480	8.370	8.390	6.405	65,087
2022-05-09	8.600	8.600	8.340	8.380	6.398	80,515
2022-05-06	8.680	8.680	8.510	8.600	6.566	53,379
2022-05-05	8.780	8.780	8.630	8.660	6.611	58,657
2022-05-04	8.780	8.800	8.660	8.700	6.642	119,331
2022-05-03	8.970	8.970	8.780	8.780	6.703	29,523
2022-05-02	8.890	8.930	8.760	8.890	6.787	43,627
2022-04-29	8.740	8.800	8.730	8.770	6.695	31,309
2022-04-28	8.800	8.960	8.730	8.740	6.672	58,852
2022-04-27	8.950	8.950	8.760	8.830	6.741	27,488
2022-04-26	8.700	9.100	8.700	8.940	6.825	116,453
2022-04-25	8.760	8.760	8.650	8.700	6.642	105,130
2022-04-22	8.820	8.820	8.750	8.780	6.703	46,686
2022-04-21	8.810	8.910	8.720	8.760	6.688	91,989
2022-04-20	8.800	8.990	8.780	8.810	6.726	80,403
2022-04-19	8.800	8.850	8.710	8.840	6.749	62,150
2022-04-14	8.760	8.840	8.680	8.780	6.703	54,947
2022-04-13	8.830	8.830	8.660	8.750	6.680	40,849
2022-04-12	8.800	8.830	8.680	8.740	6.672	51,516
2022-04-11	8.740	8.800	8.720	8.750	6.680	40,851
2022-04-08	8.690	8.870	8.650	8.710	6.649	68,113
2022-04-07	8.610	8.770	8.610	8.690	6.634	46,884

← NewerPage 19 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.