Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.030 | 5.040 | 4.760 | 4.895 | 4.222 | 11,547 |
| 2022-12-19 | 5.160 | 5.160 | 5.020 | 5.040 | 4.347 | 41,929 |
| 2022-12-16 | 5.280 | 5.340 | 5.160 | 5.220 | 4.502 | 6,001 |
| 2022-12-15 | 5.300 | 5.440 | 5.180 | 5.230 | 4.511 | 65,521 |
| 2022-12-14 | 5.400 | 5.440 | 5.250 | 5.440 | 4.692 | 15,913 |
| 2022-12-13 | 5.400 | 5.490 | 5.320 | 5.400 | 4.658 | 17,967 |
| 2022-12-12 | 5.320 | 5.340 | 5.100 | 5.200 | 4.485 | 29,867 |
| 2022-12-09 | 5.430 | 5.430 | 5.280 | 5.360 | 4.623 | 61,267 |
| 2022-12-08 | 5.540 | 5.540 | 5.430 | 5.430 | 4.684 | 3,702 |
| 2022-12-07 | 5.750 | 5.750 | 5.480 | 5.540 | 4.778 | 4,041 |
| 2022-12-05 | 5.510 | 5.830 | 5.510 | 5.650 | 4.873 | 8,610 |
| 2022-12-02 | 5.520 | 5.570 | 5.500 | 5.500 | 4.744 | 7,893 |
| 2022-12-01 | 5.700 | 5.720 | 5.520 | 5.520 | 4.761 | 6,494 |
| 2022-11-30 | 5.680 | 5.740 | 5.660 | 5.720 | 4.934 | 11,252 |
| 2022-11-29 | 5.790 | 5.800 | 5.650 | 5.700 | 4.917 | 2,119 |
| 2022-11-28 | 5.860 | 5.860 | 5.700 | 5.790 | 4.994 | 5,073 |
| 2022-11-25 | 5.910 | 5.950 | 5.780 | 5.880 | 5.072 | 16,629 |
| 2022-11-24 | 5.560 | 5.980 | 5.560 | 5.900 | 5.089 | 22,098 |
| 2022-11-23 | 5.620 | 5.710 | 5.560 | 5.560 | 4.796 | 3,939 |
| 2022-11-22 | 5.650 | 5.660 | 5.540 | 5.620 | 4.848 | 10,073 |
| 2022-11-21 | 6.000 | 6.000 | 5.770 | 5.790 | 4.994 | 6,753 |
| 2022-11-18 | 5.910 | 5.940 | 5.800 | 5.940 | 5.124 | 7,108 |
| 2022-11-17 | 6.000 | 6.000 | 5.710 | 5.920 | 5.106 | 8,584 |
| 2022-11-16 | 5.900 | 6.060 | 5.900 | 6.000 | 5.175 | 10,966 |
| 2022-11-15 | 5.700 | 5.910 | 5.650 | 5.800 | 5.003 | 19,829 |
| 2022-11-14 | 5.500 | 5.680 | 5.300 | 5.590 | 4.822 | 19,494 |
| 2022-11-11 | 5.370 | 5.650 | 5.200 | 5.270 | 4.546 | 36,424 |
| 2022-11-10 | 5.430 | 5.450 | 5.000 | 5.160 | 4.451 | 13,997 |
| 2022-11-09 | 5.390 | 5.420 | 5.350 | 5.400 | 4.658 | 2,754 |
| 2022-11-08 | 5.260 | 5.420 | 5.260 | 5.370 | 4.632 | 7,886 |
| 2022-11-07 | 5.010 | 5.370 | 5.010 | 5.260 | 4.537 | 10,053 |
| 2022-11-04 | 5.030 | 5.040 | 4.605 | 5.000 | 4.313 | 9,165 |
| 2022-11-03 | 5.050 | 5.070 | 4.965 | 5.030 | 4.339 | 3,787 |
| 2022-11-02 | 5.040 | 5.040 | 4.905 | 4.995 | 4.308 | 5,132 |
| 2022-11-01 | 4.510 | 5.170 | 4.510 | 4.870 | 4.201 | 6,899 |
| 2022-10-31 | 4.600 | 4.600 | 4.480 | 4.510 | 3.890 | 6,813 |
| 2022-10-28 | 4.480 | 4.605 | 4.480 | 4.600 | 3.968 | 23,931 |
| 2022-10-27 | 4.530 | 4.645 | 4.450 | 4.455 | 3.843 | 3,107 |
| 2022-10-26 | 4.500 | 4.595 | 4.465 | 4.530 | 3.907 | 2,830 |
| 2022-10-25 | 4.510 | 4.520 | 4.480 | 4.500 | 3.881 | 2,620 |
| 2022-10-24 | 4.685 | 4.685 | 4.460 | 4.510 | 3.890 | 52,151 |
| 2022-10-21 | 4.480 | 4.525 | 4.460 | 4.525 | 3.903 | 3,389 |
| 2022-10-20 | 4.500 | 4.585 | 4.470 | 4.525 | 3.903 | 15,093 |
| 2022-10-19 | 4.190 | 4.675 | 4.190 | 4.435 | 3.825 | 14,662 |
| 2022-10-18 | 4.110 | 4.190 | 4.100 | 4.190 | 3.614 | 14,417 |
| 2022-10-17 | 4.000 | 4.195 | 4.000 | 4.105 | 3.541 | 5,894 |
| 2022-10-14 | 4.005 | 4.005 | 3.955 | 4.000 | 3.450 | 6,381 |
| 2022-10-13 | 3.990 | 4.005 | 3.945 | 3.985 | 3.437 | 5,678 |
| 2022-10-12 | 4.020 | 4.090 | 3.945 | 3.945 | 3.403 | 19,482 |
| 2022-10-11 | 3.950 | 4.100 | 3.950 | 4.030 | 3.476 | 54,462 |
| 2022-10-10 | 3.980 | 3.980 | 3.880 | 3.930 | 3.390 | 5,126 |
| 2022-10-07 | 3.970 | 4.000 | 3.945 | 4.000 | 3.450 | 8,369 |
| 2022-10-06 | 3.980 | 3.995 | 3.945 | 3.970 | 3.424 | 6,024 |
| 2022-10-05 | 4.005 | 4.010 | 3.900 | 3.980 | 3.433 | 20,811 |
| 2022-10-04 | 3.900 | 4.010 | 3.850 | 4.010 | 3.459 | 72,007 |
| 2022-10-03 | 3.885 | 3.900 | 3.815 | 3.895 | 3.360 | 6,755 |
| 2022-09-30 | 3.975 | 4.090 | 3.815 | 3.850 | 3.321 | 12,553 |
| 2022-09-29 | 4.100 | 4.130 | 3.980 | 3.980 | 3.355 | 13,258 |
| 2022-09-28 | 4.010 | 4.145 | 4.000 | 4.095 | 3.452 | 57,225 |
| 2022-09-27 | 3.980 | 4.065 | 3.980 | 4.010 | 3.381 | 3,398 |
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.