Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	7.780	7.860	7.620	7.660	6.380	17,753
2022-04-04	7.800	8.000	7.730	7.730	6.438	17,625
2022-04-01	7.700	7.880	7.650	7.830	6.521	12,875
2022-03-31	7.655	7.790	7.650	7.730	6.438	8,142
2022-03-30	7.740	7.905	7.545	7.660	6.380	9,634
2022-03-29	7.365	7.810	7.350	7.705	6.417	25,929
2022-03-28	7.445	7.485	7.295	7.370	6.138	17,729
2022-03-25	7.450	7.595	7.350	7.445	6.201	12,452
2022-03-24	7.685	7.875	7.335	7.450	6.205	35,874
2022-03-23	7.850	7.850	7.610	7.610	6.338	23,469
2022-03-22	7.720	7.895	7.550	7.640	6.363	31,294
2022-03-21	7.800	7.800	7.525	7.705	6.417	24,316
2022-03-18	8.000	8.000	7.705	7.750	6.455	22,437
2022-03-17	8.000	8.150	7.755	7.885	6.567	21,593
2022-03-16	7.820	8.335	7.820	7.900	6.580	42,311
2022-03-15	7.720	7.995	7.515	7.800	6.496	36,645
2022-03-14	7.450	7.775	7.450	7.670	6.388	36,862
2022-03-11	7.330	7.770	7.230	7.415	6.176	40,174
2022-03-10	7.270	7.495	7.205	7.320	6.097	108,597
2022-03-09	7.300	7.595	7.100	7.140	5.947	305,306
2022-03-08	7.955	8.280	7.820	8.000	6.663	46,940
2022-03-07	8.120	8.150	7.400	7.995	6.659	83,929
2022-03-04	8.600	8.815	8.190	8.215	6.842	34,561
2022-03-03	9.095	9.095	8.550	8.600	7.163	27,834
2022-03-02	8.500	8.775	8.160	8.660	7.213	27,256
2022-03-01	9.005	9.100	8.360	8.520	7.096	26,819
2022-02-28	8.870	8.900	8.460	8.900	7.413	28,713
2022-02-25	8.405	9.090	8.360	8.950	7.454	28,081
2022-02-24	8.495	8.795	8.065	8.400	6.996	89,421
2022-02-23	9.180	9.200	8.910	8.950	7.454	26,384
2022-02-22	9.000	9.195	8.590	9.150	7.621	38,833
2022-02-21	9.300	9.495	9.010	9.090	7.571	28,420
2022-02-18	9.500	9.545	9.300	9.335	7.775	24,513
2022-02-17	9.980	9.980	9.350	9.600	7.996	21,967
2022-02-16	9.890	10.000	9.795	9.880	8.229	7,542
2022-02-15	9.495	9.995	9.495	9.800	8.162	30,474
2022-02-14	9.600	9.600	9.145	9.500	7.912	78,747
2022-02-11	9.520	9.845	9.520	9.650	8.037	7,962
2022-02-10	10.000	10.000	9.525	9.655	8.041	10,809
2022-02-09	9.715	10.090	9.715	9.965	8.300	9,466
2022-02-08	9.700	10.000	9.700	9.765	8.133	9,363
2022-02-07	9.700	9.865	9.615	9.725	8.100	14,876
2022-02-04	10.000	10.000	9.700	9.700	8.079	12,451
2022-02-03	10.180	10.180	9.800	9.990	8.320	9,233
2022-02-02	9.985	10.190	9.985	10.180	8.479	5,760
2022-02-01	10.050	10.310	9.705	9.965	8.300	24,006
2022-01-31	9.725	10.060	9.450	10.010	8.337	12,222
2022-01-28	9.820	9.820	9.395	9.425	7.850	18,980
2022-01-27	9.750	9.750	9.615	9.685	8.066	20,656
2022-01-26	9.550	9.845	9.550	9.800	8.162	23,287
2022-01-25	9.435	9.955	9.350	9.510	7.921	30,644
2022-01-24	9.800	9.945	9.205	9.450	7.871	105,163
2022-01-21	9.930	10.170	9.600	10.000	8.329	63,262
2022-01-20	9.980	10.350	9.950	10.250	8.537	12,203
2022-01-19	10.000	10.270	9.935	9.950	8.287	14,752
2022-01-18	10.500	10.500	9.980	10.000	8.329	25,348
2022-01-17	10.460	10.500	10.260	10.370	8.637	5,289
2022-01-14	10.380	10.470	10.220	10.460	8.712	24,569
2022-01-13	10.490	10.490	10.390	10.400	8.662	6,769
2022-01-12	10.620	10.740	10.400	10.500	8.745	6,926

← NewerPage 20 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.