Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6.000	6.100	5.910	6.010	5.067	3,709
2022-07-01	5.980	6.100	5.980	6.000	5.058	3,043
2022-06-30	6.050	6.100	5.800	5.980	5.041	5,179
2022-06-29	6.000	6.090	5.880	6.090	5.134	7,126
2022-06-28	6.000	6.080	5.950	6.070	5.117	26,052
2022-06-27	5.990	6.050	5.710	6.000	5.058	9,254
2022-06-23	5.830	6.000	5.830	5.900	4.974	7,577
2022-06-22	5.930	6.000	5.830	5.860	4.940	21,771
2022-06-21	5.980	6.000	5.830	5.940	5.008	7,136
2022-06-20	5.790	5.980	5.670	5.980	5.041	3,138
2022-06-17	5.640	5.800	5.610	5.650	4.763	5,555
2022-06-16	5.990	5.990	5.640	5.640	4.755	6,843
2022-06-15	5.940	5.940	5.660	5.740	4.839	10,220
2022-06-14	5.800	5.860	5.660	5.780	4.873	6,652
2022-06-13	5.900	5.900	5.600	5.800	4.890	21,738
2022-06-10	5.950	5.970	5.870	5.910	4.982	7,622
2022-06-09	6.000	6.060	5.850	5.950	5.016	13,090
2022-06-08	6.000	6.100	5.950	6.030	5.084	30,322
2022-06-07	6.330	6.330	5.890	5.980	5.041	71,635
2022-06-06	6.220	6.340	6.220	6.300	5.311	7,377
2022-06-03	6.290	6.470	6.200	6.290	5.303	10,964
2022-06-02	6.400	6.400	6.240	6.280	5.294	5,693
2022-06-01	6.540	6.790	6.260	6.390	5.387	5,137
2022-05-31	6.400	6.540	6.200	6.540	5.513	35,649
2022-05-30	6.300	6.400	6.240	6.400	5.395	15,685
2022-05-27	6.160	6.410	6.160	6.300	5.311	16,072
2022-05-25	6.280	6.300	6.100	6.180	5.210	8,502
2022-05-24	6.310	6.310	6.210	6.280	5.294	6,940
2022-05-23	6.330	6.400	6.270	6.340	5.345	3,735
2022-05-20	6.220	6.490	6.220	6.340	5.345	5,754
2022-05-19	6.340	6.340	6.030	6.220	5.244	30,994
2022-05-18	6.390	6.470	6.100	6.280	5.294	45,186
2022-05-17	6.370	6.400	6.310	6.350	5.353	27,518
2022-05-16	6.400	6.420	6.360	6.370	5.370	5,714
2022-05-13	6.390	6.490	6.310	6.320	5.328	12,064
2022-05-12	6.500	6.500	6.200	6.390	5.387	35,612
2022-05-11	6.700	6.700	6.350	6.680	5.631	25,605
2022-05-10	6.740	6.810	6.610	6.770	5.707	15,780
2022-05-09	7.050	7.050	6.580	6.710	5.657	17,030
2022-05-06	6.800	7.040	6.760	7.040	5.935	13,721
2022-05-05	7.020	7.170	6.900	6.900	5.817	10,757
2022-05-04	7.100	7.210	7.100	7.130	6.011	4,410
2022-05-03	7.110	7.190	7.010	7.110	5.994	3,940
2022-05-02	7.060	7.110	6.910	7.110	5.994	9,910
2022-04-29	7.050	7.190	6.990	7.020	5.918	13,691
2022-04-28	7.090	7.210	7.020	7.050	5.943	7,875
2022-04-27	7.260	7.260	7.030	7.060	5.952	12,671
2022-04-26	7.390	7.500	7.260	7.290	6.146	10,300
2022-04-25	7.630	7.630	7.310	7.500	6.323	20,902
2022-04-22	7.880	7.880	7.710	7.750	6.534	2,719
2022-04-21	7.750	7.930	7.750	7.840	6.609	4,984
2022-04-20	7.680	7.840	7.680	7.740	6.525	6,446
2022-04-19	7.700	7.770	7.610	7.750	6.534	6,347
2022-04-14	7.540	7.760	7.510	7.640	6.441	6,937
2022-04-13	7.700	7.700	7.360	7.540	6.357	12,367
2022-04-12	7.540	7.900	7.230	7.670	6.466	46,803
2022-04-11	7.800	7.800	7.430	7.550	6.365	10,817
2022-04-08	7.770	7.900	7.650	7.800	6.576	12,042
2022-04-07	7.700	7.740	7.600	7.700	6.491	19,415
2022-04-06	7.830	7.830	7.410	7.470	6.222	17,187

← NewerPage 19 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.