Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	10.620	10.740	10.400	10.500	8.745	6,926
2022-01-11	10.350	10.840	10.320	10.600	8.829	17,040
2022-01-10	10.810	10.850	10.300	10.300	8.579	35,166
2022-01-07	10.780	10.860	10.580	10.800	8.995	13,476
2022-01-05	11.100	11.100	10.910	11.000	9.162	10,480
2022-01-04	11.160	11.200	11.050	11.110	9.253	7,685
2022-01-03	11.030	11.290	11.030	11.170	9.303	18,076
2021-12-30	10.940	11.070	10.730	11.040	9.195	14,613
2021-12-29	10.810	10.980	10.810	10.850	9.037	13,266
2021-12-28	10.750	10.950	10.700	10.880	9.062	53,191
2021-12-27	10.390	10.800	10.390	10.640	8.862	29,166
2021-12-23	10.090	10.450	10.090	10.330	8.604	27,705
2021-12-22	9.915	10.210	9.915	10.080	8.395	55,015
2021-12-21	9.765	10.010	9.765	9.910	8.254	13,278
2021-12-20	9.930	9.930	9.710	9.770	8.137	21,903
2021-12-17	10.140	10.200	9.695	10.000	8.329	106,046
2021-12-16	10.100	10.220	10.010	10.140	8.445	14,097
2021-12-15	10.000	10.000	9.800	9.940	8.279	44,467
2021-12-14	9.900	10.010	9.750	10.000	8.329	34,866
2021-12-13	9.915	10.030	9.880	9.920	8.262	20,921
2021-12-10	9.855	10.090	9.855	9.895	8.241	21,673
2021-12-09	9.900	9.920	9.600	9.800	8.162	36,017
2021-12-08	9.900	9.920	9.800	9.800	8.162	9,979
2021-12-07	9.795	9.980	9.720	9.900	8.246	22,112
2021-12-03	10.000	10.060	9.750	9.795	8.158	21,385
2021-12-02	10.150	10.150	9.825	10.000	8.329	45,497
2021-12-01	10.010	10.250	9.900	10.250	8.537	79,087
2021-11-30	9.910	10.080	9.810	10.000	8.329	43,670
2021-11-29	9.720	10.130	9.720	10.070	8.387	112,024
2021-11-26	9.810	9.975	9.415	9.720	8.096	117,677
2021-11-25	10.000	10.100	9.840	10.000	8.329	16,032
2021-11-24	9.985	10.150	9.770	10.020	8.345	47,467
2021-11-23	10.200	10.200	9.970	9.975	8.308	72,530
2021-11-22	10.350	10.350	10.110	10.150	8.454	35,818
2021-11-19	10.370	10.430	10.230	10.350	8.620	32,305
2021-11-18	10.370	10.470	10.190	10.250	8.537	68,515
2021-11-17	10.200	10.470	10.200	10.360	8.629	195,809
2021-11-16	10.850	10.850	10.410	10.550	8.787	50,622
2021-11-15	11.070	11.170	10.800	10.820	9.012	26,418
2021-11-12	11.510	11.510	10.940	11.070	9.220	39,925
2021-11-11	10.780	11.660	10.450	11.630	9.686	139,218
2021-11-10	11.510	11.880	11.510	11.700	9.745	29,679
2021-11-09	12.000	12.000	11.250	11.500	9.578	20,681
2021-11-08	11.700	12.100	11.700	11.780	9.811	43,191
2021-11-05	11.600	11.800	11.530	11.660	9.711	8,578
2021-11-04	11.600	11.680	11.410	11.600	9.661	8,347
2021-11-03	11.600	11.680	11.350	11.610	9.670	7,879
2021-11-02	11.280	11.550	11.270	11.550	9.620	6,734
2021-11-01	11.200	11.390	11.130	11.280	9.395	7,092
2021-10-29	11.130	11.500	11.130	11.160	9.295	20,818
2021-10-28	11.210	11.370	11.130	11.130	9.270	4,901
2021-10-27	11.120	11.380	11.120	11.250	9.370	3,303
2021-10-26	11.200	11.390	11.100	11.130	9.270	6,468
2021-10-25	11.370	11.370	11.080	11.160	9.295	8,455
2021-10-22	10.990	11.400	10.970	11.370	9.470	9,281
2021-10-21	11.210	11.300	10.970	10.970	9.137	7,082
2021-10-20	11.240	11.400	11.210	11.210	9.337	14,974
2021-10-19	11.400	11.400	11.200	11.230	9.353	8,587
2021-10-18	11.390	11.400	11.170	11.260	9.378	13,395
2021-10-15	11.110	11.390	11.010	11.010	9.170	13,667

← NewerPage 21 of 22 · 1,261 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.