Anora Group Oyj (28Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | - |
| 02 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 30 Apr 2024 | 4.7950 | 4.8450 | 4.7950 | 4.8450 | 4.8450 | - |
| 29 Apr 2024 | 4.6950 | 4.7650 | 4.6950 | 4.7650 | 4.7650 | - |
| 26 Apr 2024 | 4.6000 | 4.6900 | 4.6000 | 4.6900 | 4.6900 | - |
| 25 Apr 2024 | 4.7150 | 4.7550 | 4.7150 | 4.7550 | 4.7550 | - |
| 24 Apr 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 23 Apr 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 22 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 19 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 18 Apr 2024 | 5.0500 | 5.0500 | 4.7650 | 4.7650 | 4.7650 | - |
| 18 Apr 2024 | 0.22 Dividend | |||||
| 17 Apr 2024 | 5.0400 | 5.0800 | 5.0400 | 5.0800 | 4.8600 | - |
| 16 Apr 2024 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | 4.8887 | - |
| 15 Apr 2024 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | 4.9557 | - |
| 12 Apr 2024 | 5.2100 | 5.2100 | 5.1900 | 5.2100 | 4.9844 | - |
| 11 Apr 2024 | 5.1900 | 5.4800 | 5.1900 | 5.4800 | 5.2427 | 107 |
| 10 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8791 | - |
| 09 Apr 2024 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | 4.8983 | - |
| 08 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.0131 | - |
| 05 Apr 2024 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | 5.0705 | - |
| 04 Apr 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.1087 | - |
| 03 Apr 2024 | 5.1800 | 5.3000 | 5.1800 | 5.2900 | 5.0609 | - |
| 02 Apr 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2100 | 4.9844 | - |
| 28 Mar 2024 | 5.1300 | 5.1400 | 5.1300 | 5.1400 | 4.9174 | - |
| 27 Mar 2024 | 5.0800 | 5.1400 | 5.0800 | 5.1400 | 4.9174 | - |
| 26 Mar 2024 | 4.9100 | 5.0100 | 4.9100 | 5.0100 | 4.7930 | - |
| 25 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7069 | - |
| 22 Mar 2024 | 4.8300 | 4.8350 | 4.8300 | 4.8350 | 4.6256 | - |
| 21 Mar 2024 | 4.8600 | 4.8900 | 4.8600 | 4.8900 | 4.6782 | - |
| 20 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.6974 | - |
| 19 Mar 2024 | 4.8600 | 4.9000 | 4.8600 | 4.8700 | 4.6591 | - |
| 18 Mar 2024 | 4.8700 | 4.9500 | 4.8700 | 4.9500 | 4.7356 | - |
| 15 Mar 2024 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | 4.6974 | - |
| 14 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6878 | - |
| 13 Mar 2024 | 4.8500 | 4.8900 | 4.8500 | 4.8800 | 4.6687 | - |
| 12 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7165 | - |
| 11 Mar 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.6687 | - |
| 08 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5539 | - |
| 07 Mar 2024 | 4.7350 | 4.7800 | 4.7350 | 4.7800 | 4.5730 | - |
| 06 Mar 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | 4.5539 | - |
| 05 Mar 2024 | 4.8300 | 4.8300 | 4.8150 | 4.8150 | 4.6065 | - |
| 04 Mar 2024 | 4.8450 | 4.8900 | 4.8450 | 4.8900 | 4.6782 | - |
| 01 Mar 2024 | 4.7900 | 4.8150 | 4.7900 | 4.8150 | 4.6065 | - |
| 29 Feb 2024 | 4.7950 | 4.8350 | 4.7700 | 4.7700 | 4.5634 | - |
| 28 Feb 2024 | 4.6800 | 4.7050 | 4.6750 | 4.6750 | 4.4725 | - |
| 27 Feb 2024 | 4.5550 | 4.6550 | 4.5550 | 4.6550 | 4.4534 | - |
| 26 Feb 2024 | 4.6450 | 4.6450 | 4.6350 | 4.6350 | 4.4343 | - |
| 23 Feb 2024 | 4.7700 | 4.7700 | 4.7250 | 4.7250 | 4.5204 | - |
| 22 Feb 2024 | 4.7450 | 4.8200 | 4.7450 | 4.8200 | 4.6113 | - |
| 21 Feb 2024 | 4.7450 | 5.0100 | 4.7450 | 5.0100 | 4.7930 | 400 |
| 20 Feb 2024 | 4.6750 | 4.7000 | 4.6750 | 4.7000 | 4.4965 | - |
| 19 Feb 2024 | 4.7350 | 4.7350 | 4.6900 | 4.6900 | 4.4869 | - |
| 16 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4773 | - |
| 15 Feb 2024 | 4.4350 | 4.6450 | 4.4350 | 4.6450 | 4.4438 | - |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | 4.1233 | - |
| 13 Feb 2024 | 4.2050 | 4.2050 | 4.1500 | 4.1500 | 3.9703 | - |
| 12 Feb 2024 | 4.2000 | 4.2550 | 4.2000 | 4.2550 | 4.0707 | - |
| 09 Feb 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2650 | 4.0803 | - |
| 08 Feb 2024 | 4.2500 | 4.3150 | 4.2500 | 4.3150 | 4.1281 | - |
| 07 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.1473 | - |
| 06 Feb 2024 | 4.3750 | 4.4150 | 4.3500 | 4.3500 | 4.1616 | - |
| 05 Feb 2024 | 4.4900 | 4.4900 | 4.4850 | 4.4850 | 4.2908 | - |
| 02 Feb 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.3099 | - |
| 01 Feb 2024 | 4.5050 | 4.5050 | 4.4850 | 4.4850 | 4.2908 | - |
| 31 Jan 2024 | 4.5100 | 4.5100 | 4.5050 | 4.5050 | 4.3099 | - |
| 30 Jan 2024 | 4.5150 | 4.5150 | 4.4950 | 4.5100 | 4.3147 | - |
| 29 Jan 2024 | 4.4450 | 4.4600 | 4.4450 | 4.4600 | 4.2669 | - |
| 26 Jan 2024 | 4.4100 | 4.4450 | 4.4100 | 4.4450 | 4.2525 | - |
| 25 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1425 | - |
| 24 Jan 2024 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.1138 | - |
| 23 Jan 2024 | 4.2450 | 4.2500 | 4.2450 | 4.2500 | 4.0659 | - |
| 22 Jan 2024 | 4.3050 | 4.3050 | 4.2850 | 4.2850 | 4.0994 | - |
| 19 Jan 2024 | 4.3050 | 4.3250 | 4.3050 | 4.3250 | 4.1377 | - |
| 18 Jan 2024 | 4.3400 | 4.3400 | 4.3150 | 4.3150 | 4.1281 | - |
| 17 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1425 | - |
| 16 Jan 2024 | 4.3850 | 4.3850 | 4.3600 | 4.3600 | 4.1712 | - |
| 15 Jan 2024 | 4.3300 | 4.3550 | 4.3250 | 4.3550 | 4.1664 | - |
| 12 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0755 | - |
| 11 Jan 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.1329 | - |
| 10 Jan 2024 | 4.2400 | 4.3200 | 4.2400 | 4.3200 | 4.1329 | - |
| 09 Jan 2024 | 4.2450 | 4.2750 | 4.2450 | 4.2750 | 4.0899 | - |
| 08 Jan 2024 | 4.2550 | 4.2550 | 4.2250 | 4.2250 | 4.0420 | - |
| 05 Jan 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.1090 | - |
| 04 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9990 | - |
| 03 Jan 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.0994 | - |
| 02 Jan 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.0612 | - |
| 29 Dec 2023 | 4.2250 | 4.2700 | 4.2250 | 4.2700 | 4.0851 | 874 |
| 28 Dec 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 3.9368 | - |
| 27 Dec 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 3.9511 | - |
| 22 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.8603 | - |
| 21 Dec 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.8698 | - |
| 20 Dec 2023 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 3.8650 | - |
| 19 Dec 2023 | 3.9900 | 4.1300 | 3.9900 | 4.1300 | 3.9511 | - |
| 18 Dec 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.8985 | - |
| 15 Dec 2023 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 3.8937 | - |
| 14 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.7598 | - |
| 13 Dec 2023 | 3.9700 | 3.9700 | 3.9600 | 3.9600 | 3.7885 | - |
| 12 Dec 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8650 | - |
| 11 Dec 2023 | 4.0900 | 4.0900 | 4.0800 | 4.0800 | 3.9033 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.