Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.560	4.560	4.420	4.450	4.346	25,868
2026-04-27	4.630	4.770	4.550	4.600	4.492	15,591
2026-04-24	4.590	4.670	4.570	4.620	4.512	9,185
2026-04-23	4.620	4.760	4.560	4.590	4.482	34,999
2026-04-22	4.620	4.790	4.580	4.610	4.502	10,521
2026-04-21	4.550	4.770	4.550	4.570	4.463	8,797
2026-04-20	4.690	4.690	4.550	4.550	4.443	11,673
2026-04-17	4.590	4.730	4.560	4.610	4.502	17,207
2026-04-16	4.730	4.810	4.580	4.600	4.492	12,668
2026-04-15	4.710	4.810	4.670	4.700	4.590	18,156
2026-04-14	4.930	4.960	4.720	4.830	4.600	14,598
2026-04-13	4.920	4.970	4.910	4.920	4.685	4,201
2026-04-10	4.900	4.960	4.900	4.910	4.676	6,773
2026-04-09	4.890	4.900	4.810	4.880	4.647	5,663
2026-04-08	4.900	4.900	4.800	4.890	4.657	8,231
2026-04-07	4.840	4.990	4.750	4.750	4.523	10,471
2026-04-02	4.760	4.850	4.750	4.830	4.600	4,850
2026-04-01	4.660	4.790	4.660	4.780	4.552	4,518
2026-03-31	4.560	4.790	4.560	4.790	4.561	2,058
2026-03-30	4.630	4.700	4.550	4.570	4.352	3,923
2026-03-27	4.810	4.810	4.510	4.610	4.390	13,512
2026-03-26	4.920	4.980	4.780	4.800	4.571	7,249
2026-03-25	4.690	4.930	4.690	4.910	4.676	23,602
2026-03-24	4.660	4.700	4.660	4.660	4.438	4,647
2026-03-23	4.540	4.670	4.450	4.660	4.438	15,625
2026-03-20	4.590	4.690	4.540	4.540	4.323	25,892
2026-03-19	4.560	4.600	4.530	4.550	4.333	115,609
2026-03-18	4.600	4.600	4.550	4.560	4.342	12,459
2026-03-17	4.520	4.590	4.520	4.590	4.371	11,229
2026-03-16	4.510	4.630	4.470	4.540	4.323	7,849
2026-03-13	4.600	4.600	4.450	4.450	4.238	58,320
2026-03-12	4.560	4.620	4.560	4.600	4.381	7,230
2026-03-11	4.680	4.700	4.530	4.670	4.447	10,873
2026-03-10	4.660	4.690	4.580	4.680	4.457	12,656
2026-03-09	4.640	4.660	4.340	4.660	4.438	14,749
2026-03-06	4.690	4.700	4.630	4.700	4.476	9,717
2026-03-05	4.800	4.800	4.600	4.660	4.438	29,999
2026-03-04	4.750	4.870	4.700	4.760	4.533	10,724
2026-03-03	4.840	4.840	4.620	4.700	4.476	11,622
2026-03-02	4.950	4.950	4.850	4.850	4.619	3,721
2026-02-27	4.940	4.990	4.870	4.950	4.714	9,515
2026-02-26	4.890	4.930	4.870	4.930	4.695	4,147
2026-02-25	4.950	4.950	4.880	4.880	4.647	415
2026-02-24	4.910	4.960	4.880	4.880	4.647	4,102
2026-02-23	4.940	4.940	4.870	4.900	4.666	3,850
2026-02-20	4.880	4.950	4.880	4.910	4.676	1,726
2026-02-19	4.880	4.950	4.850	4.880	4.647	8,014
2026-02-18	4.880	4.880	4.820	4.870	4.638	2,908
2026-02-17	4.860	4.870	4.810	4.850	4.619	5,543
2026-02-16	4.870	4.870	4.810	4.870	4.638	2,406
2026-02-13	4.880	4.880	4.810	4.870	4.638	104,803
2026-02-12	4.870	4.890	4.820	4.880	4.647	4,300
2026-02-11	4.860	4.870	4.800	4.850	4.619	2,008
2026-02-10	4.830	4.890	4.810	4.870	4.638	1,666
2026-02-09	4.840	4.890	4.790	4.820	4.590	4,718
2026-02-06	4.750	4.860	4.750	4.750	4.523	3,488
2026-02-05	4.850	4.920	4.750	4.750	4.523	10,439
2026-02-04	4.870	4.890	4.820	4.850	4.619	3,546
2026-02-03	4.830	4.880	4.820	4.880	4.647	2,453
2026-02-02	4.830	4.850	4.770	4.850	4.619	5,280

← NewerPage 3 of 21 · 1,259 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.