Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.340	4.460	4.300	4.380	4.277	4,377
2026-07-23	4.300	4.360	4.250	4.340	4.238	2,534
2026-07-22	4.260	4.330	4.240	4.310	4.209	2,230
2026-07-21	4.290	4.300	4.240	4.260	4.160	927
2026-07-20	4.270	4.350	4.260	4.300	4.199	1,817
2026-07-17	4.300	4.300	4.250	4.280	4.180	3,980
2026-07-16	4.290	4.300	4.220	4.300	4.199	3,103
2026-07-15	4.260	4.360	4.260	4.300	4.199	5,253
2026-07-14	4.360	4.360	4.260	4.260	4.160	1,462
2026-07-13	4.270	4.360	4.250	4.360	4.258	3,065
2026-07-10	4.220	4.300	4.220	4.270	4.170	1,402
2026-07-09	4.300	4.300	4.260	4.300	4.199	1,154
2026-07-08	4.260	4.300	4.230	4.300	4.199	7,333
2026-07-07	4.250	4.270	4.170	4.260	4.160	7,298
2026-07-06	4.260	4.370	4.250	4.280	4.180	8,361
2026-07-03	4.300	4.340	4.260	4.290	4.189	6,941
2026-07-02	4.300	4.310	4.280	4.310	4.209	7,556
2026-07-01	4.310	4.340	4.310	4.310	4.209	2,646
2026-06-30	4.360	4.430	4.310	4.310	4.209	7,356
2026-06-29	4.360	4.400	4.340	4.360	4.258	781
2026-06-26	4.430	4.430	4.350	4.360	4.258	12,516
2026-06-25	4.380	4.430	4.340	4.430	4.326	2,327
2026-06-24	4.410	4.410	4.300	4.380	4.277	13,706
2026-06-23	4.350	4.560	4.350	4.480	4.375	2,959
2026-06-22	4.500	4.500	4.380	4.400	4.297	6,855
2026-06-18	4.510	4.620	4.420	4.500	4.395	2,027
2026-06-17	4.650	4.650	4.450	4.550	4.443	5,318
2026-06-16	4.620	4.650	4.480	4.540	4.434	5,450
2026-06-15	4.510	4.650	4.500	4.600	4.492	11,193
2026-06-12	4.440	4.570	4.440	4.530	4.424	13,726
2026-06-11	4.400	4.490	4.350	4.350	4.248	11,707
2026-06-10	4.330	4.400	4.300	4.310	4.209	5,564
2026-06-09	4.350	4.390	4.310	4.330	4.228	8,499
2026-06-08	4.360	4.400	4.320	4.360	4.258	3,089
2026-06-05	4.480	4.480	4.320	4.400	4.297	6,773
2026-06-04	4.410	4.470	4.310	4.430	4.326	1,268
2026-06-03	4.440	4.490	4.320	4.400	4.297	6,224
2026-06-02	4.450	4.500	4.380	4.490	4.385	14,307
2026-06-01	4.460	4.500	4.380	4.410	4.307	31,825
2026-05-29	4.330	4.380	4.300	4.370	4.268	7,782
2026-05-28	4.300	4.400	4.240	4.320	4.219	10,629
2026-05-27	4.350	4.450	4.250	4.250	4.150	8,740
2026-05-26	4.370	4.370	4.300	4.360	4.258	5,470
2026-05-25	4.340	4.410	4.340	4.390	4.287	4,714
2026-05-22	4.550	4.550	4.320	4.320	4.219	7,009
2026-05-21	4.440	4.550	4.420	4.460	4.355	7,597
2026-05-20	4.300	4.460	4.300	4.450	4.346	5,874
2026-05-19	4.300	4.450	4.270	4.280	4.180	7,438
2026-05-18	4.130	4.460	4.130	4.400	4.297	16,165
2026-05-15	4.250	4.400	4.120	4.120	4.023	9,509
2026-05-13	4.200	4.330	4.200	4.250	4.150	5,222
2026-05-12	4.340	4.350	4.200	4.200	4.102	15,380
2026-05-11	4.410	4.410	4.310	4.350	4.248	2,603
2026-05-08	4.300	4.420	4.220	4.320	4.219	14,613
2026-05-07	4.510	4.660	4.200	4.310	4.209	13,371
2026-05-06	4.400	4.500	4.400	4.430	4.326	4,966
2026-05-05	4.410	4.520	4.380	4.410	4.307	3,551
2026-05-04	4.370	4.440	4.310	4.380	4.277	10,672
2026-04-30	4.190	4.400	4.150	4.370	4.268	9,562
2026-04-29	4.490	4.540	4.170	4.180	4.082	51,334

← NewerPage 2 of 5 · 249 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.