Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	5.240	5.290	5.200	5.280	4.660	4,231
2023-11-29	5.280	5.300	5.130	5.200	4.589	14,284
2023-11-28	5.100	5.150	5.050	5.080	4.483	7,388
2023-11-27	5.310	5.310	5.050	5.100	4.501	1,554
2023-11-24	5.010	5.220	5.010	5.050	4.457	1,256
2023-11-23	5.070	5.320	5.000	5.000	4.413	5,502
2023-11-22	5.060	5.110	5.020	5.070	4.474	6,913
2023-11-21	4.930	5.200	4.930	5.010	4.421	8,594
2023-11-20	4.920	4.995	4.850	4.950	4.368	8,891
2023-11-17	4.860	5.000	4.860	4.905	4.329	6,029
2023-11-16	4.940	4.940	4.850	4.900	4.324	2,828
2023-11-15	4.950	4.950	4.870	4.940	4.360	14,479
2023-11-14	4.995	5.000	4.815	4.970	4.386	23,325
2023-11-13	4.850	4.985	4.830	4.900	4.324	4,219
2023-11-10	4.950	4.950	4.855	4.940	4.360	4,423
2023-11-09	5.090	5.090	4.830	5.000	4.413	8,929
2023-11-08	5.040	5.170	5.010	5.090	4.492	13,914
2023-11-07	5.020	5.230	4.900	4.950	4.368	44,081
2023-11-06	4.655	4.720	4.655	4.710	4.157	5,332
2023-11-03	4.400	4.720	4.400	4.620	4.077	11,220
2023-11-02	4.230	4.400	4.225	4.400	3.883	13,427
2023-11-01	3.990	4.395	3.895	4.230	3.733	6,301
2023-10-31	3.895	4.000	3.710	3.990	3.521	10,649
2023-10-30	3.935	3.935	3.800	3.900	3.442	3,560
2023-10-27	3.905	3.950	3.810	3.935	3.473	6,796
2023-10-26	4.100	4.100	3.700	3.905	3.446	9,656
2023-10-25	4.135	4.135	3.995	4.000	3.530	1,700
2023-10-24	4.100	4.180	4.050	4.135	3.649	1,643
2023-10-23	4.190	4.190	4.085	4.110	3.627	2,909
2023-10-20	4.250	4.250	4.130	4.155	3.667	3,747
2023-10-19	4.305	4.305	4.200	4.250	3.751	13,977
2023-10-18	4.350	4.400	4.195	4.400	3.883	25,515
2023-10-17	4.390	4.390	4.250	4.345	3.835	4,225
2023-10-16	4.375	4.395	4.305	4.390	3.874	2,212
2023-10-13	4.420	4.450	4.305	4.375	3.861	2,363
2023-10-12	4.400	4.490	4.300	4.420	3.901	4,113
2023-10-11	4.490	4.490	4.400	4.420	3.901	509
2023-10-10	4.520	4.525	4.405	4.440	3.918	4,304
2023-10-09	4.600	4.695	4.450	4.500	3.971	3,529
2023-10-06	4.255	4.605	4.255	4.600	4.060	14,924
2023-10-05	4.300	4.360	4.205	4.305	3.799	9,402
2023-10-04	4.450	4.450	4.245	4.300	3.795	7,700
2023-10-03	4.410	4.500	4.410	4.490	3.962	4,234
2023-10-02	4.790	4.790	4.465	4.515	3.985	2,421
2023-09-29	4.660	4.660	4.560	4.620	4.077	6,461
2023-09-28	4.770	4.980	4.655	4.670	4.077	5,844
2023-09-27	4.810	4.825	4.710	4.755	4.151	2,417
2023-09-26	4.830	5.040	4.810	4.815	4.204	3,267
2023-09-25	4.900	4.970	4.830	4.830	4.217	1,610
2023-09-22	4.930	5.040	4.900	4.900	4.278	2,965
2023-09-21	5.100	5.110	4.930	4.930	4.304	1,953
2023-09-20	5.060	5.100	5.000	5.100	4.453	4,005
2023-09-19	5.050	5.100	5.000	5.060	4.418	2,667
2023-09-18	5.020	5.100	4.955	5.050	4.409	7,419
2023-09-15	5.020	5.020	4.935	4.995	4.361	1,895
2023-09-14	5.010	5.050	4.925	5.040	4.400	4,247
2023-09-13	5.010	5.010	4.925	5.010	4.374	4,315
2023-09-12	5.000	5.010	4.920	5.010	4.374	1,012
2023-09-11	5.000	5.050	5.000	5.000	4.365	2,652
2023-09-08	4.960	5.090	4.900	5.050	4.409	4,055

← NewerPage 13 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.