Helsinki - Free Realtime Quote EUR

Anora Group Oyj (ANORA.HE)

3.2000
+0.0900
+(2.89%)
As of 1:15:24 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20253.15003.22003.13003.20003.200051,706
May 14, 20253.12503.15003.09503.11003.110032,239
May 13, 20253.15503.25003.14503.16003.160069,179
May 12, 20253.09003.17503.09003.15503.155039,212
May 9, 20253.05503.12503.05503.10503.105062,657
May 8, 20253.03003.05502.99003.04003.040058,419
May 7, 20253.14503.15003.03003.03003.0300126,038
May 6, 20253.27003.27003.16503.20003.200075,941
May 5, 20253.37003.37003.25003.26503.265037,687
May 2, 20253.30003.38503.30003.38003.380032,151
Apr 30, 20253.32003.35503.26503.28003.280032,702
Apr 29, 20253.25503.34003.25503.32003.320055,397
Apr 28, 20253.28503.31003.22003.25503.255079,887
Apr 25, 20253.25503.29503.25003.26503.265026,617
Apr 24, 20253.27003.28503.23003.25503.255053,039
Apr 23, 20253.21003.27003.18003.26503.265046,002
Apr 22, 20253.24003.25003.15003.21003.210062,161
Apr 17, 20253.20003.25503.18003.23503.235046,654
Apr 16, 2025 0.22 Dividend
Apr 16, 20253.26503.28503.17003.20003.2000148,916
Apr 15, 20253.53003.57503.45503.51503.2950233,468
Apr 14, 20253.54003.60003.52503.53003.309160,133
Apr 11, 20253.44003.54003.43503.50003.280987,110
Apr 10, 20253.49003.52003.39003.43503.2200144,131
Apr 9, 20253.48503.48503.23003.31503.1075132,136
Apr 8, 20253.45003.53003.40003.52003.299764,843
Apr 7, 20253.29003.48003.20003.38003.1684116,938
Apr 4, 20253.50003.51003.35003.38003.168474,109
Apr 3, 20253.51503.60503.45003.48003.262264,183
Apr 2, 20253.57003.57003.51003.53503.313735,174
Apr 1, 20253.59503.62003.53503.55003.327841,327
Mar 31, 20253.54003.59503.45503.59003.365374,007
Mar 28, 20253.51003.62003.51003.54003.318463,157
Mar 27, 20253.51003.52503.47003.51003.290321,623
Mar 26, 20253.56003.59503.48503.50003.280971,622
Mar 25, 20253.48003.59003.47503.58003.355936,240
Mar 24, 20253.54003.54503.45003.48003.262241,777
Mar 21, 20253.49003.53503.47003.53503.313725,754
Mar 20, 20253.51003.52503.46503.49003.271629,768
Mar 19, 20253.53003.53503.48003.50003.280934,643
Mar 18, 20253.51503.53503.50003.53003.309172,559
Mar 17, 20253.38503.50003.38503.48003.262270,167
Mar 14, 20253.40503.43503.35003.38503.173165,629
Mar 13, 20253.45003.45003.38003.40003.187237,498
Mar 12, 20253.55003.56003.44003.45003.234130,868
Mar 11, 20253.51003.60503.51003.54003.3184104,270
Mar 10, 20253.45003.53003.45003.50003.280943,596
Mar 7, 20253.56003.56003.40503.42503.210635,878
Mar 6, 20253.52003.56503.48503.51003.290350,430
Mar 5, 20253.50003.59003.49503.50003.280978,050
Mar 4, 20253.57503.58503.47003.47003.2528100,136
Mar 3, 20253.59503.62503.50503.56003.337247,144
Feb 28, 20253.60003.61503.53503.56503.3419105,139
Feb 27, 20253.58003.63003.54003.62003.3934103,482
Feb 26, 20253.46503.60003.46003.56503.3419162,750
Feb 25, 20253.35003.49503.35003.44003.2247131,979
Feb 24, 20253.26003.36003.25503.34003.131069,032
Feb 21, 20253.26003.29003.23003.26003.056025,643
Feb 20, 20253.29503.29503.22003.22003.018557,160
Feb 19, 20253.27503.30003.21503.21503.013851,325
Feb 18, 20253.26003.28503.20503.27003.065364,011
Feb 17, 20253.16503.27503.16003.26003.056073,281
Feb 14, 20253.08003.20003.06003.16502.966985,260
Feb 13, 20253.11503.12503.05003.08002.8872123,949
Feb 12, 20252.94503.11502.94503.11002.9153491,075
Feb 11, 20252.77502.78502.70502.72502.554450,928
Feb 10, 20252.70502.77002.70502.75502.582675,069
Feb 7, 20252.73002.74002.69002.71502.545182,218
Feb 6, 20252.72502.74002.70502.72002.549842,702
Feb 5, 20252.70502.72502.68002.72502.5544111,558
Feb 4, 20252.78002.79002.72002.73002.559153,796
Feb 3, 20252.78002.78002.72502.76002.587372,487
Jan 31, 20252.75002.79002.74502.78002.606075,458
Jan 30, 20252.77502.78002.74002.75002.577966,031
Jan 29, 20252.78502.78502.73002.75502.582686,067
Jan 28, 20252.83502.84002.77502.78002.606080,934
Jan 27, 20252.79502.85002.78002.82002.6435116,090
Jan 24, 20252.78002.80502.77002.77502.601379,322
Jan 23, 20252.80002.80002.77002.77502.601353,949
Jan 22, 20252.79002.80002.77502.78002.606034,075
Jan 21, 20252.76002.81002.74002.79002.615441,017
Jan 20, 20252.81502.81502.75502.76502.591952,009
Jan 17, 20252.73502.79502.73502.78502.610748,850
Jan 16, 20252.76002.76502.71002.72002.549877,198
Jan 15, 20252.82002.82002.74002.74002.5685118,877
Jan 14, 20252.87002.87002.78002.79502.6201109,650
Jan 13, 20252.88002.88002.81502.84002.662247,716
Jan 10, 20252.91002.91502.86002.86002.681049,848
Jan 9, 20252.88002.91502.85502.91002.727924,532
Jan 8, 20252.91002.91502.86002.87002.690460,162
Jan 7, 20252.96502.99002.90502.91002.727999,275
Jan 3, 20252.98002.99502.93502.96002.774790,836
Jan 2, 20252.84502.97002.84502.97002.7841158,449
Dec 30, 20242.82002.84002.78502.84002.6622212,253
Dec 27, 20242.71002.84002.71002.82002.6435322,047
Dec 23, 20242.72502.74002.69002.71002.5404183,103
Dec 20, 20242.73502.73502.68502.72502.5544248,407
Dec 19, 20242.75002.79502.73002.73502.5638102,966
Dec 18, 20242.79002.80002.75002.76002.5873152,602
Dec 17, 20242.82502.82502.77502.79502.6201117,390
Dec 16, 20242.85002.86002.80002.83502.6576297,916
Dec 13, 20242.89502.90002.85502.87002.6904127,306
Dec 12, 20242.89002.96002.88502.89502.7138138,440
Dec 11, 20242.91002.91002.87502.89002.7091109,588
Dec 10, 20242.93002.93002.89502.90502.7232105,998
Dec 9, 20242.93002.96002.90002.92502.7419156,098
Dec 5, 20242.92002.94002.88002.93002.7466109,536
Dec 4, 20242.89002.95002.89002.91502.7326157,972
Dec 3, 20242.90002.92002.87002.89002.709181,297
Dec 2, 20242.93002.93002.89002.90002.7185100,227
Nov 29, 20242.91002.95002.89002.93002.7466105,346
Nov 28, 20242.93502.97002.90002.92502.741998,036
Nov 27, 20242.89502.95002.87502.93502.7513114,175
Nov 26, 20242.92002.92002.88002.89002.7091104,994
Nov 25, 20242.90502.93502.90502.93002.746678,253
Nov 22, 20242.95002.97002.90002.90502.7232208,882
Nov 21, 20242.97003.00502.93502.94502.7607104,259
Nov 20, 20243.01003.03502.96502.97002.7841105,955
Nov 19, 20243.07003.08503.00003.00502.816981,736
Nov 18, 20243.10003.10503.03003.07002.877970,924
Nov 15, 20243.09003.15003.08503.10002.906073,832
Nov 14, 20243.03003.09503.03003.09002.896692,876
Nov 13, 20243.04003.08003.01503.02002.831086,182
Nov 12, 20243.09503.09503.02503.04002.849792,963
Nov 11, 20243.12003.14003.08003.10002.9060129,560
Nov 8, 20243.20503.20503.09003.10502.9107247,499
Nov 7, 20243.24003.40003.15003.21503.0138328,416
Nov 6, 20243.43003.43503.33003.36003.1497102,305
Nov 5, 20243.44003.46003.42503.42503.210645,743
Nov 4, 20243.47003.47503.41503.45003.234164,375
Nov 1, 20243.43503.47003.39503.47003.252899,792
Oct 31, 20243.49503.49503.41503.44003.224774,599
Oct 30, 20243.44003.50003.42003.49503.2763286,592
Oct 29, 20243.44503.49003.44003.44003.224749,640
Oct 28, 20243.46003.48003.43503.44503.229460,173
Oct 25, 20243.48003.51503.45003.46003.243456,164
Oct 24, 20243.49003.50503.48003.48003.262238,265
Oct 23, 20243.50503.50503.47003.49003.271656,732
Oct 22, 20243.52503.52503.49503.51003.290391,814
Oct 21, 20243.55003.55003.50003.52003.299786,709
Oct 18, 20243.50003.54503.47003.48003.2622120,513
Oct 17, 20243.54503.54503.49003.49003.2716152,361
Oct 16, 20243.61003.63503.53003.55003.3278144,985
Oct 15, 20243.75003.75003.62503.65003.4216275,732
Oct 14, 20243.89003.92503.74003.77003.5340560,378
Oct 11, 20244.15004.17504.14004.14003.88098,899
Oct 10, 20244.15004.15004.12004.14503.885631,759
Oct 9, 20244.11504.18504.11504.15003.890316,108
Oct 8, 20244.19004.19004.11504.11503.857424,252
Oct 7, 20244.26504.26504.18004.20003.937147,169
Oct 4, 20244.25004.29004.25004.26503.998114,659
Oct 3, 20244.28004.30004.25504.25503.988722,305
Oct 2, 20244.30004.33004.26004.28004.012132,448
Oct 1, 20244.32504.37504.29504.29504.026227,396
Sep 30, 20244.39504.39504.27504.32504.054332,519
Sep 27, 20244.17504.36504.17504.35004.077756,538
Sep 26, 20244.16504.19004.12004.17503.913728,974
Sep 25, 20244.08504.17504.08504.11003.852835,405
Sep 24, 20244.02504.11004.02504.08503.829358,208
Sep 23, 20244.06004.06504.02504.02503.773141,563
Sep 20, 20244.09004.15004.02004.06003.805938,520
Sep 19, 20244.08004.14504.08004.09003.834042,859
Sep 18, 20244.10504.15004.08004.08003.824621,441
Sep 17, 20244.08004.13004.08004.10503.848131,875
Sep 16, 20244.10504.12004.08004.08503.829320,056
Sep 13, 20244.10004.13004.09004.10503.848152,352
Sep 12, 20244.10004.14504.07004.07503.819970,306
Sep 11, 20244.19004.21504.09504.09503.838778,860
Sep 10, 20244.23004.23004.18504.19003.927827,513
Sep 9, 20244.20004.24004.19004.20503.941818,891
Sep 6, 20244.26004.27004.18004.20003.937139,512
Sep 5, 20244.25004.28004.21504.23503.969933,213
Sep 4, 20244.25004.29504.22004.24003.974634,606
Sep 3, 20244.31004.31504.25004.25003.984034,421
Sep 2, 20244.30004.31504.28004.31004.040228,433
Aug 30, 20244.27504.33004.27504.30004.030938,220
Aug 29, 20244.28004.31504.27004.27004.002725,416
Aug 28, 20244.34004.34004.26004.28004.012152,840
Aug 27, 20244.36504.37504.31004.34004.068449,131
Aug 26, 20244.40004.40004.35004.36004.087132,442
Aug 23, 20244.40004.45004.38004.40004.124629,839
Aug 22, 20244.41004.45004.36004.39004.115226,809
Aug 21, 20244.36504.45004.36004.39004.115246,462
Aug 20, 20244.37004.54004.29004.32504.054358,004
Aug 19, 20244.44004.47504.41004.42504.148030,928
Aug 16, 20244.49004.49004.39004.44004.162125,738
Aug 15, 20244.39004.49004.37504.49004.209012,077
Aug 14, 20244.43004.44004.35504.39004.115217,965
Aug 13, 20244.49004.49004.37004.42504.148018,412
Aug 12, 20244.49004.49004.40004.43504.157428,105
Aug 9, 20244.48004.52004.46504.50004.218315,837
Aug 8, 20244.52504.55004.46004.46504.185511,242
Aug 7, 20244.45504.51504.44004.47004.190216,818
Aug 6, 20244.42004.50504.40504.45504.176214,967
Aug 5, 20244.44504.45004.27004.36504.091856,048
Aug 2, 20244.64004.64004.44504.44504.166830,879
Aug 1, 20244.64504.67004.62504.62504.335513,197
Jul 31, 20244.67504.69004.63504.64504.354324,227
Jul 30, 20244.69004.69004.61504.67004.377711,776
Jul 29, 20244.65004.71004.65004.66004.368314,670
Jul 26, 20244.64004.68004.61504.64004.349616,996
Jul 25, 20244.64504.65004.59504.64004.349611,478
Jul 24, 20244.62004.65504.59004.61004.321517,752
Jul 23, 20244.70504.70504.60004.60004.312117,095
Jul 22, 20244.64004.71004.62504.69004.396514,792
Jul 19, 20244.70004.70004.61504.61504.32629,951
Jul 18, 20244.66004.68004.61504.64504.354316,142
Jul 17, 20244.64004.70004.59004.63504.344972,238
Jul 16, 20244.65504.66004.59004.62004.330820,622
Jul 15, 20244.66504.70504.63504.65504.363631,293
Jul 12, 20244.60004.66004.58004.66004.368327,539
Jul 11, 20244.51004.59504.51004.59504.307425,807
Jul 10, 20244.60004.60004.48504.51004.227725,761
Jul 9, 20244.57004.60004.50004.50004.218325,070
Jul 8, 20244.60504.63004.57004.58004.293322,090
Jul 5, 20244.53004.61004.53004.56504.279321,710
Jul 4, 20244.58004.59504.53004.54504.260519,214
Jul 3, 20244.50004.61004.49504.58004.293338,409
Jul 2, 20244.52004.54504.49004.49504.213748,569
Jul 1, 20244.54504.63004.51004.51004.227748,238
Jun 28, 20244.56004.60004.54504.54504.260525,163
Jun 27, 20244.56004.59504.55004.55004.265213,426
Jun 26, 20244.53504.59004.51504.56004.274639,248
Jun 25, 20244.52504.55504.49504.50004.218329,719
Jun 24, 20244.54004.54004.47004.52504.241831,999
Jun 20, 20244.50004.53504.47004.51004.227727,581
Jun 19, 20244.51504.54504.46504.46504.185523,914
Jun 18, 20244.50004.52004.46004.51504.232431,507
Jun 17, 20244.41004.46504.40004.46004.180929,012
Jun 14, 20244.42004.47504.36504.41004.134084,525
Jun 13, 20244.45504.45504.40504.40504.129317,233
Jun 12, 20244.40004.45504.40004.45004.171521,620
Jun 11, 20244.42004.46004.39004.40504.129333,928
Jun 10, 20244.47004.47004.41504.42004.143432,933
Jun 7, 20244.51004.52004.43504.47504.194937,151
Jun 6, 20244.56504.56504.48504.51004.227745,702
Jun 5, 20244.55504.58504.51504.52504.241823,382
Jun 4, 20244.65004.65504.54004.55504.269939,086
Jun 3, 20244.65504.67004.59504.63504.344949,840
May 31, 20244.59004.65504.55504.65504.363632,205
May 30, 20244.60004.61004.55004.57504.288718,712
May 29, 20244.68004.68004.56004.56004.274627,339
May 28, 20244.65504.69504.65004.68004.387127,319
May 27, 20244.64004.67004.63504.66504.373030,246
May 24, 20244.57004.66004.57004.64004.349615,957
May 23, 20244.63504.70004.59004.60004.312156,468
May 22, 20244.56004.63504.54504.63004.340234,961
May 21, 20244.59504.62004.53504.55504.269937,979
May 20, 20244.58504.63504.56504.58004.293327,279
May 17, 20244.62004.65004.58504.58504.298026,160
May 16, 20244.58504.63504.57004.58004.293319,573
May 15, 20244.65004.66504.57504.57504.288744,984

Related Tickers

SWA.DE Schloss Wachenheim AG
15.20
+1.33%
 
BEZ.DE Berentzen-Gruppe Aktiengesellschaft
4.5900
+1.10%
 
HAW.DE Hawesko Holding SE
25.90
+3.19%
 
LPE.PA Laurent-Perrier S.A.
97.40
0.00%
 
RCO.PA Rémy Cointreau SA
49.36
-0.84%
 
MGPI MGP Ingredients, Inc.
32.52
-1.12%
 
RI.PA Pernod Ricard SA
96.42
-0.17%
 
DGE.L Diageo plc
2,140.81
+0.89%