Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 4.625 | 4.680 | 4.620 | 4.630 | 3.994 | 4,720 |
| 2023-03-15 | 4.900 | 4.900 | 4.610 | 4.620 | 3.985 | 16,312 |
| 2023-03-14 | 4.770 | 4.875 | 4.765 | 4.805 | 4.145 | 4,140 |
| 2023-03-13 | 4.875 | 4.900 | 4.650 | 4.770 | 4.114 | 8,456 |
| 2023-03-10 | 4.930 | 4.930 | 4.850 | 4.880 | 4.209 | 4,939 |
| 2023-03-09 | 5.050 | 5.080 | 4.890 | 4.930 | 4.252 | 13,127 |
| 2023-03-08 | 4.945 | 5.100 | 4.850 | 5.050 | 4.356 | 49,734 |
| 2023-03-07 | 5.280 | 5.360 | 5.270 | 5.300 | 4.571 | 6,596 |
| 2023-03-06 | 5.120 | 5.290 | 5.110 | 5.290 | 4.563 | 16,919 |
| 2023-03-03 | 5.120 | 5.220 | 4.955 | 5.120 | 4.416 | 7,998 |
| 2023-03-02 | 5.100 | 5.150 | 4.950 | 4.950 | 4.270 | 4,708 |
| 2023-03-01 | 5.020 | 5.150 | 5.020 | 5.130 | 4.425 | 21,169 |
| 2023-02-28 | 5.020 | 5.020 | 4.945 | 5.000 | 4.313 | 3,236 |
| 2023-02-27 | 4.985 | 5.160 | 4.985 | 5.000 | 4.313 | 3,420 |
| 2023-02-24 | 5.000 | 5.030 | 4.965 | 4.985 | 4.300 | 6,950 |
| 2023-02-23 | 5.100 | 5.100 | 4.985 | 5.080 | 4.382 | 4,837 |
| 2023-02-22 | 5.080 | 5.170 | 4.980 | 5.120 | 4.416 | 7,247 |
| 2023-02-21 | 5.290 | 5.290 | 5.070 | 5.120 | 4.416 | 11,030 |
| 2023-02-20 | 5.220 | 5.300 | 5.060 | 5.300 | 4.571 | 4,215 |
| 2023-02-17 | 5.140 | 5.280 | 5.070 | 5.190 | 4.477 | 10,752 |
| 2023-02-16 | 5.230 | 5.390 | 5.100 | 5.200 | 4.485 | 7,818 |
| 2023-02-15 | 5.210 | 5.260 | 5.200 | 5.230 | 4.511 | 1,487 |
| 2023-02-14 | 5.370 | 5.370 | 5.220 | 5.260 | 4.537 | 1,256 |
| 2023-02-13 | 5.300 | 5.370 | 5.200 | 5.260 | 4.537 | 3,772 |
| 2023-02-10 | 5.390 | 5.400 | 5.200 | 5.300 | 4.571 | 6,569 |
| 2023-02-09 | 5.290 | 5.400 | 5.290 | 5.390 | 4.649 | 2,502 |
| 2023-02-08 | 5.330 | 5.350 | 5.230 | 5.300 | 4.571 | 1,760 |
| 2023-02-07 | 5.280 | 5.400 | 5.280 | 5.300 | 4.571 | 2,705 |
| 2023-02-06 | 5.360 | 5.400 | 5.230 | 5.320 | 4.589 | 2,548 |
| 2023-02-03 | 5.420 | 5.440 | 5.350 | 5.350 | 4.615 | 2,089 |
| 2023-02-02 | 5.500 | 5.560 | 5.430 | 5.430 | 4.684 | 8,708 |
| 2023-02-01 | 5.530 | 5.570 | 5.430 | 5.450 | 4.701 | 7,742 |
| 2023-01-31 | 5.750 | 5.750 | 5.470 | 5.590 | 4.822 | 3,909 |
| 2023-01-30 | 5.680 | 5.760 | 5.450 | 5.700 | 4.917 | 4,122 |
| 2023-01-27 | 5.450 | 5.690 | 5.450 | 5.690 | 4.908 | 4,832 |
| 2023-01-26 | 5.670 | 5.750 | 5.450 | 5.450 | 4.701 | 5,798 |
| 2023-01-25 | 5.440 | 5.740 | 5.380 | 5.670 | 4.891 | 7,550 |
| 2023-01-24 | 5.220 | 5.390 | 5.200 | 5.370 | 4.632 | 5,872 |
| 2023-01-23 | 5.090 | 5.200 | 5.010 | 5.200 | 4.485 | 9,843 |
| 2023-01-20 | 5.040 | 5.080 | 4.900 | 5.080 | 4.382 | 11,296 |
| 2023-01-19 | 5.000 | 5.050 | 4.960 | 5.000 | 4.313 | 1,439 |
| 2023-01-18 | 4.995 | 5.070 | 4.990 | 5.000 | 4.313 | 9,148 |
| 2023-01-17 | 5.040 | 5.120 | 4.995 | 4.995 | 4.308 | 3,618 |
| 2023-01-16 | 4.985 | 5.140 | 4.985 | 5.100 | 4.399 | 3,602 |
| 2023-01-13 | 5.160 | 5.160 | 4.970 | 4.975 | 4.291 | 12,050 |
| 2023-01-12 | 5.090 | 5.160 | 5.040 | 5.160 | 4.451 | 2,423 |
| 2023-01-11 | 5.270 | 5.270 | 4.800 | 5.090 | 4.390 | 8,473 |
| 2023-01-10 | 5.160 | 5.160 | 4.870 | 4.940 | 4.261 | 11,102 |
| 2023-01-09 | 5.150 | 5.200 | 4.990 | 5.160 | 4.451 | 13,701 |
| 2023-01-05 | 4.985 | 5.150 | 4.865 | 5.150 | 4.442 | 11,331 |
| 2023-01-04 | 4.900 | 4.990 | 4.900 | 4.975 | 4.291 | 4,691 |
| 2023-01-03 | 4.875 | 4.900 | 4.755 | 4.845 | 4.179 | 7,844 |
| 2023-01-02 | 4.685 | 4.915 | 4.685 | 4.875 | 4.205 | 16,525 |
| 2022-12-30 | 4.635 | 4.685 | 4.625 | 4.675 | 4.032 | 20,834 |
| 2022-12-29 | 4.620 | 4.710 | 4.555 | 4.650 | 4.011 | 18,285 |
| 2022-12-28 | 4.740 | 4.850 | 4.500 | 4.620 | 3.985 | 58,621 |
| 2022-12-27 | 4.670 | 4.780 | 4.670 | 4.730 | 4.080 | 46,135 |
| 2022-12-23 | 4.655 | 4.675 | 4.610 | 4.670 | 4.028 | 25,844 |
| 2022-12-22 | 4.780 | 4.790 | 4.640 | 4.655 | 4.015 | 25,857 |
| 2022-12-21 | 4.880 | 4.895 | 4.720 | 4.790 | 4.132 | 20,661 |
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.