Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.480 | 6.480 | 6.260 | 6.400 | 5.735 | 5,531 |
| 2024-08-20 | 6.380 | 6.460 | 6.380 | 6.460 | 5.789 | 2,879 |
| 2024-08-19 | 6.340 | 6.560 | 6.220 | 6.360 | 5.699 | 6,048 |
| 2024-08-16 | 6.380 | 6.440 | 6.220 | 6.340 | 5.681 | 4,261 |
| 2024-08-15 | 6.240 | 6.480 | 6.200 | 6.460 | 5.789 | 4,070 |
| 2024-08-14 | 6.280 | 6.360 | 6.260 | 6.300 | 5.645 | 2,633 |
| 2024-08-13 | 6.300 | 6.300 | 6.200 | 6.260 | 5.610 | 43,198 |
| 2024-08-12 | 6.360 | 6.360 | 6.140 | 6.300 | 5.645 | 1,168 |
| 2024-08-09 | 6.320 | 6.360 | 6.160 | 6.360 | 5.699 | 2,080 |
| 2024-08-08 | 6.300 | 6.560 | 6.080 | 6.400 | 5.735 | 3,012 |
| 2024-08-07 | 6.360 | 6.440 | 6.300 | 6.400 | 5.735 | 754 |
| 2024-08-06 | 6.120 | 6.360 | 6.120 | 6.360 | 5.699 | 2,620 |
| 2024-08-05 | 6.300 | 6.300 | 5.860 | 6.120 | 5.484 | 12,008 |
| 2024-08-02 | 6.540 | 6.540 | 6.300 | 6.300 | 5.645 | 2,553 |
| 2024-08-01 | 6.660 | 6.660 | 6.500 | 6.600 | 5.914 | 1,912 |
| 2024-07-31 | 6.760 | 6.760 | 6.600 | 6.660 | 5.968 | 1,126 |
| 2024-07-30 | 6.620 | 6.760 | 6.600 | 6.680 | 5.986 | 3,083 |
| 2024-07-29 | 6.600 | 6.700 | 6.580 | 6.680 | 5.986 | 1,864 |
| 2024-07-26 | 6.860 | 6.860 | 6.580 | 6.720 | 6.022 | 1,694 |
| 2024-07-25 | 6.700 | 6.700 | 6.520 | 6.700 | 6.004 | 1,809 |
| 2024-07-24 | 6.540 | 6.860 | 6.540 | 6.720 | 6.022 | 2,646 |
| 2024-07-23 | 6.820 | 6.900 | 6.500 | 6.900 | 6.183 | 7,705 |
| 2024-07-22 | 6.680 | 6.900 | 6.540 | 6.900 | 6.183 | 11,691 |
| 2024-07-19 | 6.680 | 6.700 | 6.460 | 6.700 | 6.004 | 4,235 |
| 2024-07-18 | 6.800 | 6.800 | 6.680 | 6.760 | 6.058 | 2,702 |
| 2024-07-17 | 6.960 | 6.960 | 6.660 | 6.900 | 6.183 | 1,849 |
| 2024-07-16 | 6.940 | 6.960 | 6.740 | 6.960 | 6.237 | 2,931 |
| 2024-07-15 | 6.960 | 6.960 | 6.740 | 6.940 | 6.219 | 2,892 |
| 2024-07-12 | 6.900 | 6.900 | 6.660 | 6.900 | 6.183 | 1,661 |
| 2024-07-11 | 6.880 | 6.900 | 6.700 | 6.900 | 6.183 | 907 |
| 2024-07-10 | 6.500 | 6.940 | 6.500 | 6.880 | 6.165 | 3,521 |
| 2024-07-09 | 6.740 | 6.740 | 6.400 | 6.720 | 6.022 | 4,194 |
| 2024-07-08 | 6.760 | 6.780 | 6.640 | 6.740 | 6.040 | 2,391 |
| 2024-07-05 | 6.900 | 6.900 | 6.660 | 6.820 | 6.111 | 3,082 |
| 2024-07-04 | 7.000 | 7.000 | 6.900 | 7.000 | 6.273 | 1,590 |
| 2024-07-03 | 7.120 | 7.120 | 6.880 | 7.000 | 6.273 | 3,522 |
| 2024-07-02 | 7.260 | 7.260 | 6.860 | 7.020 | 6.291 | 2,170 |
| 2024-07-01 | 7.220 | 7.280 | 7.080 | 7.240 | 6.488 | 2,681 |
| 2024-06-28 | 7.280 | 7.280 | 7.200 | 7.220 | 6.470 | 3,023 |
| 2024-06-27 | 7.240 | 7.280 | 7.200 | 7.220 | 6.470 | 23,172 |
| 2024-06-26 | 7.260 | 7.260 | 7.140 | 7.240 | 6.488 | 725 |
| 2024-06-25 | 7.260 | 7.280 | 7.120 | 7.280 | 6.524 | 2,126 |
| 2024-06-24 | 7.280 | 7.280 | 7.000 | 7.140 | 6.398 | 5,555 |
| 2024-06-20 | 7.200 | 7.240 | 7.180 | 7.200 | 6.452 | 6,194 |
| 2024-06-19 | 7.160 | 7.200 | 7.160 | 7.160 | 6.416 | 1,396 |
| 2024-06-18 | 7.200 | 7.200 | 7.060 | 7.140 | 6.398 | 8,155 |
| 2024-06-17 | 7.080 | 7.180 | 6.980 | 7.180 | 6.434 | 5,666 |
| 2024-06-14 | 7.100 | 7.100 | 6.940 | 7.080 | 6.344 | 2,814 |
| 2024-06-13 | 7.100 | 7.120 | 7.000 | 7.120 | 6.380 | 7,966 |
| 2024-06-12 | 7.000 | 7.060 | 7.000 | 7.060 | 6.326 | 2,020 |
| 2024-06-11 | 7.040 | 7.100 | 7.000 | 7.000 | 6.273 | 14,094 |
| 2024-06-10 | 6.960 | 7.060 | 6.960 | 7.020 | 6.291 | 2,969 |
| 2024-06-07 | 6.900 | 7.040 | 6.900 | 6.940 | 6.219 | 12,370 |
| 2024-06-06 | 6.540 | 6.880 | 6.540 | 6.780 | 6.075 | 4,420 |
| 2024-06-05 | 6.840 | 6.900 | 6.700 | 6.820 | 6.111 | 5,770 |
| 2024-06-04 | 6.780 | 6.820 | 6.760 | 6.820 | 6.111 | 1,475 |
| 2024-06-03 | 6.700 | 6.880 | 6.700 | 6.820 | 6.111 | 2,710 |
| 2024-05-31 | 6.820 | 6.820 | 6.500 | 6.740 | 6.040 | 3,472 |
| 2024-05-30 | 6.720 | 6.820 | 6.720 | 6.760 | 6.058 | 1,987 |
| 2024-05-29 | 6.960 | 6.960 | 6.820 | 6.820 | 6.111 | 5,680 |
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.