Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	4.005	4.030	3.860	3.940	3.322	15,191
2022-09-23	4.195	4.195	3.950	3.960	3.338	31,322
2022-09-22	4.080	4.080	3.980	3.990	3.364	35,869
2022-09-21	4.090	4.155	4.085	4.085	3.444	14,567
2022-09-20	4.160	4.180	4.120	4.125	3.478	11,234
2022-09-19	4.250	4.250	4.120	4.160	3.507	16,492
2022-09-16	4.310	4.310	4.220	4.300	3.625	8,708
2022-09-15	4.360	4.500	4.300	4.350	3.667	25,861
2022-09-14	4.350	4.450	4.320	4.360	3.676	6,118
2022-09-13	4.650	4.700	4.440	4.465	3.764	23,633
2022-09-12	4.580	4.720	4.555	4.590	3.870	64,353
2022-09-09	4.545	4.650	4.520	4.540	3.827	114,529
2022-09-08	4.680	4.715	4.520	4.550	3.836	18,699
2022-09-07	4.680	4.680	4.645	4.680	3.945	6,916
2022-09-06	4.855	4.855	4.630	4.640	3.912	41,628
2022-09-05	4.985	4.985	4.790	4.845	4.085	109,394
2022-09-02	5.200	5.200	4.880	4.980	4.198	21,798
2022-09-01	5.100	5.340	5.000	5.010	4.224	16,440
2022-08-31	5.020	5.320	5.020	5.150	4.342	17,223
2022-08-30	4.975	5.340	4.950	5.000	4.215	16,757
2022-08-29	5.280	5.320	4.870	4.970	4.190	48,772
2022-08-26	5.340	5.980	5.160	5.280	4.451	138,638
2022-08-25	5.490	5.520	5.270	5.420	4.569	73,762
2022-08-24	6.000	6.100	5.850	6.050	5.100	6,838
2022-08-23	6.060	6.100	5.950	6.070	5.117	11,769
2022-08-22	6.120	6.300	6.050	6.240	5.261	4,192
2022-08-19	6.380	6.380	6.090	6.100	5.143	4,493
2022-08-18	6.190	6.380	6.080	6.380	5.379	1,792
2022-08-17	6.050	6.300	6.050	6.190	5.218	2,108
2022-08-16	6.240	6.340	6.100	6.110	5.151	6,365
2022-08-15	6.280	6.380	6.200	6.270	5.286	3,695
2022-08-12	6.290	6.300	6.220	6.280	5.294	1,759
2022-08-11	6.350	6.380	6.210	6.300	5.311	3,600
2022-08-10	6.450	6.450	6.310	6.350	5.353	2,498
2022-08-09	6.440	6.440	6.290	6.400	5.395	2,412
2022-08-08	6.390	6.450	6.280	6.430	5.421	6,464
2022-08-05	6.400	6.400	6.270	6.390	5.387	1,002
2022-08-04	6.360	6.400	6.350	6.350	5.353	1,270
2022-08-03	6.380	6.490	6.220	6.280	5.294	3,127
2022-08-02	6.500	6.500	6.310	6.380	5.379	4,538
2022-08-01	6.500	6.500	6.430	6.500	5.480	5,561
2022-07-29	6.310	6.540	6.310	6.420	5.412	2,613
2022-07-28	6.320	6.590	6.310	6.310	5.320	3,797
2022-07-27	6.510	6.740	6.180	6.300	5.311	25,142
2022-07-26	6.680	6.690	6.360	6.610	5.572	19,432
2022-07-25	6.600	6.780	6.350	6.660	5.615	14,107
2022-07-22	6.600	6.790	6.510	6.510	5.488	7,118
2022-07-21	6.600	6.780	6.400	6.500	5.480	9,726
2022-07-20	6.300	6.490	6.250	6.440	5.429	17,754
2022-07-19	6.300	6.400	6.150	6.300	5.311	11,423
2022-07-18	6.100	7.300	6.100	6.340	5.345	5,799
2022-07-15	6.090	6.430	6.050	6.070	5.117	345,292
2022-07-14	5.980	6.100	5.980	6.090	5.134	10,396
2022-07-13	6.200	6.430	5.970	5.970	5.033	6,252
2022-07-12	6.200	6.240	6.150	6.200	5.227	63,381
2022-07-11	6.180	6.220	6.100	6.170	5.202	6,824
2022-07-08	6.120	6.240	6.070	6.160	5.193	12,325
2022-07-07	6.020	6.120	5.920	6.120	5.159	7,982
2022-07-06	6.100	6.100	5.920	6.000	5.058	3,265
2022-07-05	6.010	6.100	5.850	5.950	5.016	2,468

← NewerPage 18 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.