Anora Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	3.080	3.200	3.060	3.165	2.790	85,260
2025-02-13	3.115	3.125	3.050	3.080	2.715	123,949
2025-02-12	2.945	3.115	2.945	3.110	2.741	491,075
2025-02-11	2.775	2.785	2.705	2.725	2.402	50,928
2025-02-10	2.705	2.770	2.705	2.755	2.428	75,069
2025-02-07	2.730	2.740	2.690	2.715	2.393	82,218
2025-02-06	2.725	2.740	2.705	2.720	2.397	42,702
2025-02-05	2.705	2.725	2.680	2.725	2.402	111,558
2025-02-04	2.780	2.790	2.720	2.730	2.406	53,796
2025-02-03	2.780	2.780	2.725	2.760	2.433	72,487
2025-01-31	2.750	2.790	2.745	2.780	2.450	75,458
2025-01-30	2.775	2.780	2.740	2.750	2.424	66,031
2025-01-29	2.785	2.785	2.730	2.755	2.428	86,067
2025-01-28	2.835	2.840	2.775	2.780	2.450	80,934
2025-01-27	2.795	2.850	2.780	2.820	2.486	116,090
2025-01-24	2.780	2.805	2.770	2.775	2.446	79,322
2025-01-23	2.800	2.800	2.770	2.775	2.446	53,949
2025-01-22	2.790	2.800	2.775	2.780	2.450	34,075
2025-01-21	2.760	2.810	2.740	2.790	2.459	41,017
2025-01-20	2.815	2.815	2.755	2.765	2.437	52,009
2025-01-17	2.735	2.795	2.735	2.785	2.455	48,850
2025-01-16	2.760	2.765	2.710	2.720	2.397	77,198
2025-01-15	2.820	2.820	2.740	2.740	2.415	118,877
2025-01-14	2.870	2.870	2.780	2.795	2.463	109,650
2025-01-13	2.880	2.880	2.815	2.840	2.503	47,716
2025-01-10	2.910	2.915	2.860	2.860	2.521	49,848
2025-01-09	2.880	2.915	2.855	2.910	2.565	24,532
2025-01-08	2.910	2.915	2.860	2.870	2.530	60,162
2025-01-07	2.965	2.990	2.905	2.910	2.565	99,275
2025-01-03	2.980	2.995	2.935	2.960	2.609	90,836
2025-01-02	2.845	2.970	2.845	2.970	2.618	158,449
2024-12-30	2.820	2.840	2.785	2.840	2.503	212,253
2024-12-27	2.710	2.840	2.710	2.820	2.486	322,047
2024-12-23	2.725	2.740	2.690	2.710	2.389	183,103
2024-12-20	2.735	2.735	2.685	2.725	2.402	248,407
2024-12-19	2.750	2.795	2.730	2.735	2.411	102,966
2024-12-18	2.790	2.800	2.750	2.760	2.433	152,602
2024-12-17	2.825	2.825	2.775	2.795	2.463	117,390
2024-12-16	2.850	2.860	2.800	2.835	2.499	297,916
2024-12-13	2.895	2.900	2.855	2.870	2.530	127,306
2024-12-12	2.890	2.960	2.885	2.895	2.552	138,440
2024-12-11	2.910	2.910	2.875	2.890	2.547	109,588
2024-12-10	2.930	2.930	2.895	2.905	2.560	105,998
2024-12-09	2.930	2.960	2.900	2.925	2.578	156,098
2024-12-05	2.920	2.940	2.880	2.930	2.582	109,536
2024-12-04	2.890	2.950	2.890	2.915	2.569	157,972
2024-12-03	2.900	2.920	2.870	2.890	2.547	81,297
2024-12-02	2.930	2.930	2.890	2.900	2.556	100,227
2024-11-29	2.910	2.950	2.890	2.930	2.582	105,346
2024-11-28	2.935	2.970	2.900	2.925	2.578	98,036
2024-11-27	2.895	2.950	2.875	2.935	2.587	114,175
2024-11-26	2.920	2.920	2.880	2.890	2.547	104,994
2024-11-25	2.905	2.935	2.905	2.930	2.582	78,253
2024-11-22	2.950	2.970	2.900	2.905	2.560	208,882
2024-11-21	2.970	3.005	2.935	2.945	2.596	104,259
2024-11-20	3.010	3.035	2.965	2.970	2.618	105,955
2024-11-19	3.070	3.085	3.000	3.005	2.649	81,736
2024-11-18	3.100	3.105	3.030	3.070	2.706	70,924
2024-11-15	3.090	3.150	3.085	3.100	2.732	73,832
2024-11-14	3.030	3.095	3.030	3.090	2.724	92,876

← NewerPage 8 of 21 · 1,260 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.