Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.895	5.000	4.895	4.960	4.330	2,555
2023-09-06	4.950	4.950	4.890	4.895	4.274	2,050
2023-09-05	4.995	4.995	4.900	4.950	4.322	1,333
2023-09-04	4.960	5.080	4.920	4.920	4.295	2,419
2023-09-01	4.990	5.090	4.900	4.900	4.278	1,573
2023-08-31	4.860	4.990	4.800	4.990	4.357	2,883
2023-08-30	4.910	5.000	4.860	4.860	4.243	3,167
2023-08-29	4.810	4.960	4.805	4.905	4.282	3,769
2023-08-28	4.840	4.840	4.785	4.805	4.195	1,293
2023-08-25	4.640	4.800	4.620	4.780	4.173	6,714
2023-08-24	4.640	4.680	4.600	4.640	4.051	9,109
2023-08-23	4.645	4.645	4.450	4.555	3.977	5,849
2023-08-22	4.500	4.585	4.500	4.585	4.003	3,272
2023-08-21	4.485	4.630	4.485	4.625	4.038	1,213
2023-08-18	4.490	4.565	4.425	4.565	3.986	10,359
2023-08-17	4.525	4.695	4.480	4.490	3.920	4,806
2023-08-16	4.760	4.760	4.525	4.525	3.951	1,445
2023-08-15	4.835	4.835	4.570	4.690	4.095	3,998
2023-08-14	4.650	4.845	4.550	4.815	4.204	1,565
2023-08-11	4.635	4.900	4.635	4.650	4.060	16,987
2023-08-10	4.595	4.635	4.530	4.635	4.047	4,191
2023-08-09	4.595	4.600	4.590	4.600	4.016	1,432
2023-08-08	4.520	4.590	4.460	4.590	4.007	2,573
2023-08-07	4.550	4.560	4.480	4.545	3.968	4,641
2023-08-04	4.655	4.745	4.505	4.630	4.042	13,725
2023-08-03	4.790	4.885	4.650	4.650	4.060	1,745
2023-08-02	4.740	4.765	4.650	4.740	4.138	7,713
2023-08-01	4.705	4.735	4.610	4.700	4.103	4,254
2023-07-31	4.600	4.725	4.600	4.665	4.073	3,522
2023-07-28	4.630	4.630	4.535	4.600	4.016	2,087
2023-07-27	4.680	4.765	4.535	4.625	4.038	2,868
2023-07-26	4.550	4.700	4.535	4.680	4.086	6,821
2023-07-25	4.550	4.550	4.490	4.500	3.929	3,771
2023-07-24	4.700	4.700	4.490	4.550	3.972	1,695
2023-07-21	4.640	4.700	4.500	4.505	3.933	2,483
2023-07-20	4.475	4.640	4.475	4.615	4.029	901
2023-07-19	4.635	4.645	4.465	4.645	4.055	1,918
2023-07-18	4.590	4.655	4.510	4.540	3.964	845
2023-07-17	4.685	4.685	4.500	4.565	3.986	2,031
2023-07-14	4.695	4.695	4.605	4.685	4.090	1,446
2023-07-13	4.690	4.700	4.690	4.690	4.095	1,099
2023-07-12	4.620	4.690	4.600	4.690	4.095	1,959
2023-07-11	4.600	4.695	4.540	4.625	4.038	3,226
2023-07-10	4.695	4.700	4.550	4.625	4.038	2,649
2023-07-07	4.700	4.700	4.655	4.695	4.099	2,695
2023-07-06	4.900	4.900	4.700	4.745	4.143	6,198
2023-07-05	4.875	4.925	4.800	4.915	4.291	5,682
2023-07-04	4.795	4.885	4.755	4.875	4.256	4,489
2023-07-03	4.970	4.970	4.650	4.795	4.186	3,351
2023-06-30	4.640	4.720	4.640	4.650	4.060	1,840
2023-06-29	4.535	4.680	4.535	4.640	4.051	364
2023-06-28	4.610	4.680	4.525	4.535	3.959	2,177
2023-06-27	4.650	4.695	4.560	4.610	4.025	2,011
2023-06-26	4.690	4.795	4.560	4.610	4.025	3,281
2023-06-22	4.450	4.640	4.410	4.555	3.977	2,651
2023-06-21	4.640	4.640	4.450	4.450	3.885	1,992
2023-06-20	4.645	4.645	4.410	4.630	4.042	4,662
2023-06-19	4.510	4.690	4.500	4.505	3.933	3,452
2023-06-16	4.600	4.605	4.505	4.510	3.938	1,058
2023-06-15	4.620	4.695	4.415	4.550	3.972	7,402

← NewerPage 14 of 21 · 1,260 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.