Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.505	4.760	4.505	4.620	4.034	4,330
2023-06-13	4.500	4.555	4.500	4.505	3.933	2,913
2023-06-12	4.415	4.495	4.415	4.495	3.924	3,972
2023-06-09	4.485	4.570	4.410	4.410	3.850	6,046
2023-06-08	4.685	4.685	4.485	4.485	3.916	3,483
2023-06-07	4.555	4.695	4.470	4.550	3.972	1,755
2023-06-06	4.495	4.685	4.485	4.555	3.977	1,507
2023-06-05	4.475	4.775	4.475	4.495	3.924	1,920
2023-06-02	4.595	4.695	4.465	4.465	3.898	14,658
2023-06-01	4.660	4.790	4.580	4.580	3.999	4,032
2023-05-31	4.765	4.785	4.660	4.660	4.068	5,513
2023-05-30	4.945	4.945	4.765	4.765	4.160	1,556
2023-05-29	5.000	5.000	4.825	4.850	4.234	3,439
2023-05-26	4.860	5.050	4.800	4.830	4.217	3,418
2023-05-25	4.890	4.995	4.850	4.850	4.234	2,791
2023-05-24	4.865	4.865	4.765	4.860	4.243	4,804
2023-05-23	4.895	5.050	4.820	4.865	4.247	2,619
2023-05-22	5.050	5.060	4.800	4.910	4.287	5,567
2023-05-19	4.990	5.230	4.985	5.050	4.409	32,214
2023-05-17	5.040	5.150	4.930	4.985	4.352	22,229
2023-05-16	4.770	4.800	4.600	4.800	4.191	4,957
2023-05-15	4.840	4.840	4.570	4.775	4.169	4,795
2023-05-12	4.720	4.945	4.710	4.710	4.112	5,788
2023-05-11	4.580	4.745	4.570	4.700	4.103	3,409
2023-05-10	4.740	4.740	4.600	4.625	4.038	1,769
2023-05-09	4.740	4.740	4.570	4.620	4.034	2,871
2023-05-08	4.945	4.945	4.500	4.745	4.143	979
2023-05-05	4.550	4.945	4.550	4.945	4.317	1,517
2023-05-04	4.560	4.930	4.550	4.580	3.999	2,519
2023-05-03	4.560	4.625	4.550	4.560	3.981	1,817
2023-05-02	4.700	4.945	4.560	4.560	3.981	1,922
2023-04-28	4.680	4.800	4.600	4.695	4.099	2,079
2023-04-27	4.690	4.795	4.605	4.670	4.077	1,399
2023-04-26	4.540	4.720	4.500	4.605	4.020	8,885
2023-04-25	4.600	4.800	4.540	4.540	3.964	3,293
2023-04-24	4.695	4.695	4.575	4.575	3.994	2,810
2023-04-21	4.760	4.795	4.690	4.695	4.099	2,768
2023-04-20	4.775	4.960	4.760	4.760	4.156	1,839
2023-04-19	4.980	4.980	4.710	4.910	4.287	2,232
2023-04-18	4.800	4.995	4.700	4.980	4.295	4,354
2023-04-17	4.750	4.805	4.710	4.800	4.140	1,845
2023-04-14	4.850	4.990	4.780	4.800	4.140	7,840
2023-04-13	4.855	5.090	4.800	4.850	4.183	1,622
2023-04-12	4.980	5.000	4.805	4.855	4.188	4,789
2023-04-11	5.160	5.160	4.800	4.980	4.295	1,925
2023-04-06	5.040	5.190	5.040	5.070	4.373	1,235
2023-04-05	5.150	5.200	5.120	5.200	4.485	526
2023-04-04	5.140	5.150	5.090	5.130	4.425	12,074
2023-04-03	5.230	5.230	5.100	5.140	4.433	2,960
2023-03-31	4.900	5.100	4.890	5.040	4.347	7,072
2023-03-30	4.710	5.000	4.710	4.900	4.226	14,522
2023-03-29	4.765	4.895	4.700	4.800	4.140	6,168
2023-03-28	4.880	4.880	4.700	4.800	4.140	3,755
2023-03-27	4.640	4.880	4.515	4.880	4.209	8,308
2023-03-24	4.620	4.705	4.610	4.640	4.002	1,436
2023-03-23	4.600	4.715	4.520	4.600	3.968	1,243
2023-03-22	4.650	4.715	4.555	4.555	3.929	1,567
2023-03-21	4.625	4.710	4.500	4.690	4.045	5,143
2023-03-20	4.550	4.650	4.420	4.625	3.989	4,104
2023-03-17	4.685	4.715	4.555	4.555	3.929	4,150

← NewerPage 15 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.