Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	8.890	8.890	8.620	8.620	6.581	81,918
2022-04-05	8.800	8.860	8.720	8.720	6.657	91,121
2022-04-04	8.800	8.880	8.750	8.750	6.680	55,972
2022-04-01	8.820	8.860	8.780	8.780	6.703	47,026
2022-03-31	8.830	8.920	8.800	8.800	6.718	55,502
2022-03-30	8.910	8.940	8.810	8.830	6.741	30,575
2022-03-29	8.750	8.930	8.750	8.890	6.787	131,890
2022-03-28	8.700	8.800	8.690	8.750	6.680	34,966
2022-03-25	8.850	8.850	8.640	8.660	6.611	81,380
2022-03-24	8.850	8.920	8.710	8.760	6.688	57,069
2022-03-23	8.950	8.950	8.750	8.850	6.756	48,993
2022-03-22	8.850	8.850	8.770	8.790	6.711	64,241
2022-03-21	8.900	8.970	8.760	8.770	6.695	48,860
2022-03-18	8.800	8.940	8.780	8.800	6.718	92,811
2022-03-17	8.900	8.940	8.730	8.770	6.695	65,491
2022-03-16	8.620	8.820	8.620	8.770	6.695	82,737
2022-03-15	8.900	8.900	8.450	8.510	6.497	121,707
2022-03-14	8.750	9.060	8.700	8.820	6.733	186,957
2022-03-11	8.900	8.900	8.660	8.660	6.611	220,725
2022-03-10	9.300	9.650	8.950	8.950	6.833	230,060
2022-03-09	9.270	9.790	9.270	9.770	7.459	78,323
2022-03-08	8.870	9.430	8.830	9.270	7.077	82,297
2022-03-07	9.000	9.130	8.590	8.960	6.840	96,964
2022-03-04	9.080	9.090	9.000	9.070	6.924	51,143
2022-03-03	9.250	9.480	9.080	9.080	6.932	49,627
2022-03-02	9.360	9.690	9.100	9.300	7.100	43,377
2022-03-01	9.790	9.860	9.260	9.400	7.176	76,788
2022-02-28	9.440	9.510	9.130	9.510	7.260	51,421
2022-02-25	9.260	9.600	9.240	9.440	7.207	68,646
2022-02-24	9.290	9.390	9.000	9.240	7.054	107,773
2022-02-23	9.520	9.750	9.520	9.520	7.268	36,815
2022-02-22	9.500	9.680	9.410	9.540	7.283	52,361
2022-02-21	9.740	9.790	9.560	9.600	7.329	37,083
2022-02-18	9.900	9.940	9.700	9.730	7.428	60,549
2022-02-17	9.900	9.900	9.780	9.780	7.466	42,296
2022-02-16	10.100	10.100	9.850	9.850	7.520	40,648
2022-02-15	9.850	9.990	9.850	9.870	7.535	48,101
2022-02-14	10.020	10.020	9.750	9.820	7.497	75,173
2022-02-11	10.080	10.100	9.950	10.020	7.650	95,223
2022-02-10	10.100	10.200	10.020	10.020	7.650	50,062
2022-02-09	10.060	10.200	10.060	10.100	7.711	34,055
2022-02-08	10.240	10.240	10.000	10.060	7.680	60,479
2022-02-07	10.260	10.340	10.180	10.240	7.818	15,841
2022-02-04	10.140	10.260	10.100	10.200	7.787	33,097
2022-02-03	10.420	10.420	10.140	10.140	7.741	20,317
2022-02-02	10.400	10.400	10.220	10.260	7.833	27,956
2022-02-01	10.140	10.300	10.100	10.160	7.756	37,400
2022-01-31	10.300	10.300	10.100	10.100	7.711	38,430
2022-01-28	10.100	10.240	10.020	10.020	7.650	57,379
2022-01-27	10.100	10.140	10.020	10.060	7.680	25,663
2022-01-26	10.460	10.460	10.080	10.080	7.695	72,726
2022-01-25	10.000	10.180	9.980	10.020	7.650	85,142
2022-01-24	10.420	10.420	9.980	9.980	7.619	89,295
2022-01-21	10.680	10.680	10.400	10.460	7.985	60,952
2022-01-20	10.880	10.880	10.580	10.740	8.199	30,558
2022-01-19	10.760	10.840	10.620	10.620	8.108	44,766
2022-01-18	10.960	10.960	10.800	10.800	8.245	24,540
2022-01-17	10.800	10.960	10.800	10.840	8.276	24,619
2022-01-14	10.800	10.960	10.760	10.760	8.215	28,851
2022-01-13	10.780	10.900	10.740	10.800	8.245	35,646

← NewerPage 20 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.