Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	7.040	7.100	6.920	6.940	6.219	2,654
2024-05-27	6.740	7.040	6.740	7.040	6.308	5,798
2024-05-24	7.000	7.100	6.720	6.740	6.040	17,182
2024-05-23	6.900	7.040	6.660	6.820	6.111	6,523
2024-05-22	6.720	6.900	6.720	6.900	6.183	45,372
2024-05-21	6.760	6.780	6.700	6.760	6.058	3,323
2024-05-20	6.700	6.800	6.640	6.800	6.093	3,410
2024-05-17	6.660	6.760	6.640	6.700	6.004	6,388
2024-05-16	6.800	6.800	6.640	6.720	6.022	4,513
2024-05-15	6.880	7.020	6.700	6.740	6.040	10,651
2024-05-14	6.680	6.860	6.520	6.860	6.147	9,506
2024-05-13	6.560	6.700	6.500	6.680	5.986	3,642
2024-05-10	6.700	6.700	6.400	6.580	5.896	4,666
2024-05-08	6.520	6.700	6.420	6.700	6.004	2,608
2024-05-07	6.420	6.520	6.400	6.520	5.842	11,929
2024-05-06	6.480	6.500	6.400	6.500	5.825	25,590
2024-05-03	6.580	6.580	6.400	6.480	5.807	6,306
2024-05-02	6.600	6.600	6.300	6.380	5.717	10,376
2024-04-30	6.480	6.740	6.380	6.640	5.950	3,240
2024-04-29	6.300	6.440	6.280	6.300	5.645	3,909
2024-04-26	6.300	6.480	6.300	6.300	5.645	5,888
2024-04-25	6.300	6.380	6.200	6.300	5.645	6,116
2024-04-24	6.320	6.400	6.320	6.400	5.735	1,421
2024-04-23	6.340	6.340	6.100	6.300	5.645	6,854
2024-04-22	6.180	6.480	6.180	6.340	5.681	4,190
2024-04-19	6.260	6.420	6.200	6.260	5.610	3,988
2024-04-18	6.100	6.520	6.100	6.300	5.645	8,528
2024-04-17	6.120	6.200	6.040	6.060	5.430	7,128
2024-04-16	6.460	6.500	6.060	6.080	5.448	24,840
2024-04-15	6.460	6.760	6.400	6.500	5.825	5,063
2024-04-12	6.680	6.680	6.320	6.460	5.789	9,636
2024-04-11	6.960	6.960	6.640	6.680	5.986	3,455
2024-04-10	7.220	7.300	6.580	6.780	6.075	7,919
2024-04-09	7.080	7.260	7.060	7.260	6.407	8,737
2024-04-08	6.920	7.060	6.900	7.060	6.231	10,933
2024-04-05	6.660	6.900	6.600	6.860	6.054	8,042
2024-04-04	6.460	6.660	6.460	6.660	5.878	7,115
2024-04-03	6.120	6.460	6.120	6.460	5.701	3,450
2024-04-02	6.240	6.240	6.040	6.200	5.472	9,723
2024-03-28	6.190	6.190	6.100	6.190	5.463	1,493
2024-03-27	6.130	6.200	6.130	6.190	5.463	1,853
2024-03-26	6.200	6.200	6.050	6.120	5.401	3,545
2024-03-25	6.150	6.250	6.040	6.250	5.516	2,004
2024-03-22	6.200	6.200	6.040	6.150	5.427	37,254
2024-03-21	6.100	6.200	6.040	6.200	5.472	9,654
2024-03-20	6.200	6.200	6.060	6.100	5.383	6,912
2024-03-19	6.350	6.390	6.130	6.200	5.472	3,281
2024-03-18	6.250	6.380	6.110	6.350	5.604	3,490
2024-03-15	6.120	6.250	6.000	6.250	5.516	1,894
2024-03-14	6.070	6.300	6.010	6.120	5.401	809
2024-03-13	6.350	6.350	6.000	6.300	5.560	3,063
2024-03-12	6.300	6.440	6.200	6.260	5.525	3,829
2024-03-11	6.400	6.400	6.210	6.320	5.577	2,830
2024-03-08	6.270	6.400	6.220	6.400	5.648	7,906
2024-03-07	6.330	6.390	6.270	6.390	5.639	1,785
2024-03-06	6.400	6.520	6.310	6.410	5.657	10,111
2024-03-05	6.500	6.850	6.300	6.390	5.639	22,409
2024-03-04	6.200	6.250	6.100	6.190	5.463	9,539
2024-03-01	6.020	6.190	6.020	6.130	5.410	14,692
2024-02-29	6.010	6.080	5.910	6.020	5.313	4,349

← NewerPage 11 of 21 · 1,257 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.