Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.470	4.500	4.400	4.400	4.400	11,989
2026-10-15	4.500	4.520	4.470	4.470	4.470	12,977
2026-10-14	4.520	4.520	4.500	4.500	4.500	6,863
2026-10-13	4.500	4.520	4.500	4.500	4.500	4,073
2026-10-12	4.510	4.530	4.500	4.500	4.500	2,245
2026-10-09	4.510	4.590	4.500	4.500	4.500	5,237
2026-10-08	4.570	4.570	4.500	4.500	4.500	889
2026-10-07	4.500	4.570	4.500	4.570	4.570	3,693
2026-10-06	4.420	4.600	4.420	4.500	4.500	3,955
2026-10-05	4.610	4.620	4.410	4.410	4.410	15,042
2026-10-02	4.600	4.650	4.600	4.600	4.600	7,793
2026-10-01	4.620	4.670	4.600	4.600	4.600	6,922
2026-09-30	4.650	4.670	4.590	4.620	4.620	2,672
2026-09-29	4.740	4.740	4.670	4.690	4.580	1,785
2026-09-28	4.670	4.750	4.640	4.700	4.590	6,754
2026-09-25	4.700	4.700	4.650	4.700	4.590	3,496
2026-09-24	4.660	4.720	4.600	4.690	4.580	6,547
2026-09-23	4.640	4.660	4.600	4.660	4.551	5,637
2026-09-22	4.650	4.660	4.610	4.640	4.531	2,285
2026-09-21	4.640	4.660	4.600	4.650	4.541	16,255
2026-09-18	4.620	4.660	4.590	4.640	4.531	1,244
2026-09-17	4.710	4.710	4.590	4.600	4.492	25,184
2026-09-16	4.600	4.710	4.590	4.710	4.600	2,272
2026-09-15	4.500	4.690	4.500	4.590	4.482	2,845
2026-09-14	4.560	4.650	4.530	4.540	4.434	2,804
2026-09-11	4.740	4.740	4.600	4.600	4.492	8,514
2026-09-10	4.680	4.750	4.640	4.740	4.629	9,122
2026-09-09	4.780	4.780	4.680	4.680	4.570	5,007
2026-09-08	4.840	4.840	4.730	4.780	4.668	4,372
2026-09-07	4.770	4.860	4.660	4.860	4.746	4,899
2026-09-04	4.770	4.780	4.700	4.780	4.668	4,396
2026-09-03	4.790	4.790	4.730	4.780	4.668	10,544
2026-09-02	4.730	4.800	4.650	4.780	4.668	7,673
2026-09-01	4.650	4.760	4.650	4.760	4.648	3,684
2026-08-31	4.700	4.700	4.600	4.650	4.541	2,998
2026-08-28	4.710	4.740	4.650	4.660	4.551	9,508
2026-08-27	4.870	4.870	4.700	4.720	4.609	16,946
2026-08-26	4.930	4.930	4.820	4.870	4.756	7,521
2026-08-25	4.810	4.980	4.800	4.930	4.814	17,220
2026-08-24	4.600	4.930	4.600	4.800	4.687	50,002
2026-08-21	4.600	4.600	4.550	4.590	4.482	3,286
2026-08-20	4.480	4.590	4.450	4.590	4.482	9,533
2026-08-19	4.510	4.560	4.410	4.450	4.346	10,604
2026-08-18	4.580	4.580	4.400	4.450	4.346	32,790
2026-08-17	4.550	4.600	4.450	4.590	4.482	6,102
2026-08-14	4.690	4.690	4.500	4.620	4.512	1,781
2026-08-13	4.620	4.790	4.600	4.600	4.492	3,702
2026-08-12	4.560	4.620	4.510	4.570	4.463	14,968
2026-08-11	4.570	4.570	4.500	4.500	4.395	3,163
2026-08-10	4.500	4.570	4.500	4.530	4.424	3,936
2026-08-07	4.550	4.600	4.540	4.550	4.443	1,958
2026-08-06	4.560	4.600	4.510	4.600	4.492	5,305
2026-08-05	4.530	4.620	4.530	4.570	4.463	737
2026-08-04	4.590	4.640	4.500	4.620	4.512	15,536
2026-08-03	4.500	4.700	4.500	4.600	4.492	5,708
2026-07-31	4.470	4.500	4.470	4.470	4.365	2,304
2026-07-30	4.470	4.500	4.450	4.460	4.355	3,869
2026-07-29	4.390	4.480	4.390	4.440	4.336	1,654
2026-07-28	4.260	4.390	4.260	4.390	4.287	3,956
2026-07-27	4.390	4.400	4.310	4.320	4.219	5,736

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1100 EUR
2026-04-15	0.1200 EUR
2025-09-30	0.1100 EUR
2025-04-30	0.1100 EUR
2024-10-01	0.1000 EUR
2024-04-10	0.1100 EUR
2023-09-29	0.0500 EUR
2023-04-19	0.0600 EUR
2022-09-30	0.0900 EUR
2022-04-07	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.