Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	4.850	4.900	4.820	4.830	4.600	4,048
2026-01-29	4.870	4.900	4.810	4.840	4.609	3,138
2026-01-28	4.860	4.860	4.810	4.860	4.628	4,706
2026-01-27	4.830	4.900	4.820	4.840	4.609	6,707
2026-01-26	4.890	4.900	4.820	4.900	4.666	6,880
2026-01-23	4.840	4.900	4.810	4.890	4.657	6,184
2026-01-22	4.790	4.880	4.740	4.870	4.638	17,497
2026-01-21	4.730	4.850	4.700	4.850	4.619	255,942
2026-01-20	4.770	4.850	4.720	4.740	4.514	13,495
2026-01-19	4.800	4.810	4.720	4.790	4.561	6,117
2026-01-16	4.780	4.890	4.760	4.880	4.647	6,701
2026-01-15	4.840	4.840	4.770	4.790	4.561	4,391
2026-01-14	4.890	4.890	4.820	4.840	4.609	3,483
2026-01-13	4.820	4.920	4.820	4.880	4.647	3,210
2026-01-12	4.870	4.900	4.820	4.870	4.638	4,025
2026-01-09	4.870	4.870	4.810	4.850	4.619	1,583
2026-01-08	4.900	4.900	4.830	4.880	4.647	2,599
2026-01-07	4.840	4.900	4.800	4.900	4.666	12,688
2026-01-05	4.700	4.870	4.690	4.790	4.561	6,641
2026-01-02	4.650	4.880	4.630	4.730	4.504	7,844
2025-12-30	4.670	4.710	4.640	4.650	4.428	21,923
2025-12-29	4.730	4.730	4.650	4.690	4.466	32,000
2025-12-23	4.700	4.790	4.640	4.750	4.523	12,154
2025-12-22	4.680	4.710	4.650	4.700	4.476	11,720
2025-12-19	4.670	4.720	4.660	4.680	4.457	12,046
2025-12-18	4.720	4.720	4.650	4.700	4.476	8,290
2025-12-17	4.640	4.720	4.640	4.720	4.495	6,312
2025-12-16	4.620	4.720	4.600	4.640	4.419	8,045
2025-12-15	4.690	4.700	4.600	4.620	4.400	15,723
2025-12-12	4.690	4.700	4.620	4.680	4.457	7,116
2025-12-11	4.730	4.740	4.680	4.690	4.466	8,426
2025-12-10	4.720	4.750	4.670	4.740	4.514	4,210
2025-12-09	4.670	4.740	4.670	4.740	4.514	10,679
2025-12-08	4.690	4.690	4.650	4.660	4.438	9,362
2025-12-05	4.650	4.690	4.650	4.680	4.457	4,044
2025-12-04	4.650	4.680	4.580	4.650	4.428	8,018
2025-12-03	4.670	4.680	4.520	4.650	4.428	14,337
2025-12-02	4.650	4.680	4.640	4.640	4.419	9,432
2025-12-01	4.650	4.680	4.640	4.650	4.428	5,572
2025-11-28	4.610	4.690	4.600	4.640	4.419	5,505
2025-11-27	4.650	4.690	4.610	4.610	4.390	4,126
2025-11-26	4.690	4.700	4.570	4.700	4.476	11,374
2025-11-25	4.660	4.700	4.610	4.690	4.466	4,144
2025-11-24	4.680	4.780	4.620	4.670	4.447	13,563
2025-11-21	4.690	4.800	4.620	4.790	4.561	3,375
2025-11-20	4.710	4.750	4.690	4.700	4.476	4,521
2025-11-19	4.780	4.820	4.620	4.690	4.466	8,114
2025-11-18	4.820	4.820	4.710	4.780	4.552	1,297
2025-11-17	4.800	4.920	4.800	4.820	4.590	8,538
2025-11-14	4.970	4.980	4.800	4.800	4.571	14,799
2025-11-13	5.180	5.240	4.940	4.970	4.733	49,577
2025-11-12	4.750	4.860	4.720	4.860	4.628	5,944
2025-11-11	4.740	4.760	4.720	4.760	4.533	3,732
2025-11-10	4.610	4.740	4.610	4.740	4.514	6,799
2025-11-07	4.650	4.690	4.610	4.690	4.466	18,832
2025-11-06	4.650	4.690	4.620	4.660	4.438	840
2025-11-05	4.640	4.680	4.600	4.660	4.438	6,760
2025-11-04	4.620	4.680	4.600	4.630	4.409	5,113
2025-11-03	4.650	4.680	4.600	4.610	4.390	11,412
2025-10-31	4.680	4.700	4.600	4.650	4.428	5,202

← NewerPage 4 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.