Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.555	3.555	3.480	3.485	3.485	55,016
2026-04-27	3.565	3.590	3.540	3.560	3.560	33,365
2026-04-24	3.590	3.590	3.535	3.565	3.565	47,287
2026-04-23	3.520	3.665	3.515	3.560	3.560	60,068
2026-04-22	3.545	3.565	3.510	3.510	3.510	41,529
2026-04-21	3.570	3.590	3.540	3.540	3.540	58,011
2026-04-20	3.640	3.640	3.555	3.555	3.555	50,200
2026-04-17	3.670	3.675	3.625	3.650	3.650	83,663
2026-04-16	3.675	3.720	3.655	3.655	3.655	78,703
2026-04-15	3.780	3.780	3.650	3.650	3.650	206,072
2026-04-14	4.075	4.080	4.015	4.015	3.775	82,011
2026-04-13	4.100	4.110	4.020	4.050	3.808	75,792
2026-04-10	4.100	4.165	4.100	4.100	3.855	112,259
2026-04-09	4.090	4.105	3.960	4.095	3.850	118,357
2026-04-08	4.100	4.150	4.085	4.100	3.855	38,691
2026-04-07	4.015	4.100	4.010	4.025	3.784	72,661
2026-04-02	3.995	4.030	3.970	4.015	3.775	42,972
2026-04-01	3.970	4.025	3.970	4.010	3.770	25,118
2026-03-31	3.940	3.990	3.930	3.965	3.728	41,187
2026-03-30	3.860	3.935	3.840	3.935	3.700	34,010
2026-03-27	3.895	3.895	3.840	3.870	3.639	16,305
2026-03-26	3.890	3.905	3.865	3.880	3.648	28,990
2026-03-25	3.855	3.915	3.855	3.890	3.658	11,861
2026-03-24	3.880	3.880	3.810	3.840	3.611	24,763
2026-03-23	3.835	3.935	3.750	3.900	3.667	88,149
2026-03-20	3.890	3.935	3.850	3.850	3.620	34,973
2026-03-19	3.900	3.910	3.855	3.865	3.634	59,652
2026-03-18	3.920	3.970	3.900	3.925	3.690	64,096
2026-03-17	3.935	3.940	3.905	3.925	3.690	30,064
2026-03-16	3.920	3.965	3.915	3.935	3.700	49,551
2026-03-13	3.910	3.980	3.890	3.950	3.714	49,414
2026-03-12	3.930	3.950	3.900	3.910	3.676	64,389
2026-03-11	3.940	3.980	3.915	3.960	3.723	49,291
2026-03-10	4.000	4.040	3.935	3.940	3.705	62,495
2026-03-09	3.990	4.015	3.970	4.000	3.761	51,555
2026-03-06	4.085	4.085	4.030	4.045	3.803	39,632
2026-03-05	4.025	4.090	4.020	4.060	3.817	39,552
2026-03-04	4.010	4.075	4.010	4.030	3.789	43,874
2026-03-03	4.010	4.040	3.990	4.010	3.770	42,739
2026-03-02	4.110	4.110	4.060	4.060	3.817	34,520
2026-02-27	4.120	4.145	4.085	4.145	3.897	41,916
2026-02-26	4.115	4.155	4.100	4.120	3.874	31,519
2026-02-25	4.175	4.175	4.110	4.120	3.874	32,164
2026-02-24	4.190	4.215	4.155	4.175	3.925	35,445
2026-02-23	4.175	4.215	4.130	4.195	3.944	90,534
2026-02-20	4.175	4.215	4.145	4.170	3.921	56,869
2026-02-19	4.145	4.200	4.110	4.170	3.921	38,643
2026-02-18	4.160	4.190	4.125	4.145	3.897	45,908
2026-02-17	4.115	4.170	4.110	4.165	3.916	32,880
2026-02-16	4.180	4.180	4.110	4.110	3.864	43,834
2026-02-13	4.220	4.240	4.160	4.170	3.921	41,900
2026-02-12	4.190	4.255	4.160	4.215	3.963	52,901
2026-02-11	4.435	4.435	4.080	4.150	3.902	187,376
2026-02-10	4.440	4.520	4.440	4.465	4.198	71,104
2026-02-09	4.375	4.440	4.355	4.440	4.175	65,175
2026-02-06	4.435	4.435	4.310	4.380	4.118	319,389
2026-02-05	4.500	4.500	4.360	4.435	4.170	95,212
2026-02-04	4.400	4.560	4.385	4.555	4.283	110,625
2026-02-03	4.330	4.400	4.325	4.395	4.132	42,936
2026-02-02	4.305	4.345	4.230	4.320	4.062	65,855

← NewerPage 3 of 21 · 1,259 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.