Anora Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.040 | 3.080 | 3.015 | 3.020 | 2.662 | 86,182 |
| 2024-11-12 | 3.095 | 3.095 | 3.025 | 3.040 | 2.679 | 92,963 |
| 2024-11-11 | 3.120 | 3.140 | 3.080 | 3.100 | 2.732 | 129,560 |
| 2024-11-08 | 3.205 | 3.205 | 3.090 | 3.105 | 2.737 | 247,499 |
| 2024-11-07 | 3.240 | 3.400 | 3.150 | 3.215 | 2.834 | 328,416 |
| 2024-11-06 | 3.430 | 3.435 | 3.330 | 3.360 | 2.961 | 102,305 |
| 2024-11-05 | 3.440 | 3.460 | 3.425 | 3.425 | 3.019 | 45,743 |
| 2024-11-04 | 3.470 | 3.475 | 3.415 | 3.450 | 3.041 | 64,375 |
| 2024-11-01 | 3.435 | 3.470 | 3.395 | 3.470 | 3.058 | 99,792 |
| 2024-10-31 | 3.495 | 3.495 | 3.415 | 3.440 | 3.032 | 74,599 |
| 2024-10-30 | 3.440 | 3.500 | 3.420 | 3.495 | 3.080 | 286,592 |
| 2024-10-29 | 3.445 | 3.490 | 3.440 | 3.440 | 3.032 | 49,640 |
| 2024-10-28 | 3.460 | 3.480 | 3.435 | 3.445 | 3.036 | 60,173 |
| 2024-10-25 | 3.480 | 3.515 | 3.450 | 3.460 | 3.050 | 56,164 |
| 2024-10-24 | 3.490 | 3.505 | 3.480 | 3.480 | 3.067 | 38,265 |
| 2024-10-23 | 3.505 | 3.505 | 3.470 | 3.490 | 3.076 | 56,732 |
| 2024-10-22 | 3.525 | 3.525 | 3.495 | 3.510 | 3.094 | 91,814 |
| 2024-10-21 | 3.550 | 3.550 | 3.500 | 3.520 | 3.102 | 86,709 |
| 2024-10-18 | 3.500 | 3.545 | 3.470 | 3.480 | 3.067 | 120,513 |
| 2024-10-17 | 3.545 | 3.545 | 3.490 | 3.490 | 3.076 | 152,361 |
| 2024-10-16 | 3.610 | 3.635 | 3.530 | 3.550 | 3.129 | 144,985 |
| 2024-10-15 | 3.750 | 3.750 | 3.625 | 3.650 | 3.217 | 275,732 |
| 2024-10-14 | 3.890 | 3.925 | 3.740 | 3.770 | 3.323 | 560,378 |
| 2024-10-11 | 4.150 | 4.175 | 4.140 | 4.140 | 3.649 | 8,899 |
| 2024-10-10 | 4.150 | 4.150 | 4.120 | 4.145 | 3.653 | 31,759 |
| 2024-10-09 | 4.115 | 4.185 | 4.115 | 4.150 | 3.658 | 16,108 |
| 2024-10-08 | 4.190 | 4.190 | 4.115 | 4.115 | 3.627 | 24,252 |
| 2024-10-07 | 4.265 | 4.265 | 4.180 | 4.200 | 3.702 | 47,169 |
| 2024-10-04 | 4.250 | 4.290 | 4.250 | 4.265 | 3.759 | 14,659 |
| 2024-10-03 | 4.280 | 4.300 | 4.255 | 4.255 | 3.750 | 22,305 |
| 2024-10-02 | 4.300 | 4.330 | 4.260 | 4.280 | 3.772 | 32,448 |
| 2024-10-01 | 4.325 | 4.375 | 4.295 | 4.295 | 3.786 | 27,396 |
| 2024-09-30 | 4.395 | 4.395 | 4.275 | 4.325 | 3.812 | 32,519 |
| 2024-09-27 | 4.175 | 4.365 | 4.175 | 4.350 | 3.834 | 56,538 |
| 2024-09-26 | 4.165 | 4.190 | 4.120 | 4.175 | 3.680 | 28,974 |
| 2024-09-25 | 4.085 | 4.175 | 4.085 | 4.110 | 3.623 | 35,405 |
| 2024-09-24 | 4.025 | 4.110 | 4.025 | 4.085 | 3.600 | 58,208 |
| 2024-09-23 | 4.060 | 4.065 | 4.025 | 4.025 | 3.548 | 41,563 |
| 2024-09-20 | 4.090 | 4.150 | 4.020 | 4.060 | 3.578 | 38,520 |
| 2024-09-19 | 4.080 | 4.145 | 4.080 | 4.090 | 3.605 | 42,859 |
| 2024-09-18 | 4.105 | 4.150 | 4.080 | 4.080 | 3.596 | 21,441 |
| 2024-09-17 | 4.080 | 4.130 | 4.080 | 4.105 | 3.618 | 31,875 |
| 2024-09-16 | 4.105 | 4.120 | 4.080 | 4.085 | 3.600 | 20,056 |
| 2024-09-13 | 4.100 | 4.130 | 4.090 | 4.105 | 3.618 | 52,352 |
| 2024-09-12 | 4.100 | 4.145 | 4.070 | 4.075 | 3.592 | 70,306 |
| 2024-09-11 | 4.190 | 4.215 | 4.095 | 4.095 | 3.609 | 78,860 |
| 2024-09-10 | 4.230 | 4.230 | 4.185 | 4.190 | 3.693 | 27,513 |
| 2024-09-09 | 4.200 | 4.240 | 4.190 | 4.205 | 3.706 | 18,891 |
| 2024-09-06 | 4.260 | 4.270 | 4.180 | 4.200 | 3.702 | 39,512 |
| 2024-09-05 | 4.250 | 4.280 | 4.215 | 4.235 | 3.733 | 33,213 |
| 2024-09-04 | 4.250 | 4.295 | 4.220 | 4.240 | 3.737 | 34,606 |
| 2024-09-03 | 4.310 | 4.315 | 4.250 | 4.250 | 3.746 | 34,421 |
| 2024-09-02 | 4.300 | 4.315 | 4.280 | 4.310 | 3.799 | 28,433 |
| 2024-08-30 | 4.275 | 4.330 | 4.275 | 4.300 | 3.790 | 38,220 |
| 2024-08-29 | 4.280 | 4.315 | 4.270 | 4.270 | 3.764 | 25,416 |
| 2024-08-28 | 4.340 | 4.340 | 4.260 | 4.280 | 3.772 | 52,840 |
| 2024-08-27 | 4.365 | 4.375 | 4.310 | 4.340 | 3.825 | 49,131 |
| 2024-08-26 | 4.400 | 4.400 | 4.350 | 4.360 | 3.843 | 32,442 |
| 2024-08-23 | 4.400 | 4.450 | 4.380 | 4.400 | 3.878 | 29,839 |
| 2024-08-22 | 4.410 | 4.450 | 4.360 | 4.390 | 3.869 | 26,809 |
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.