Orthex Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	4.630	4.760	4.620	4.640	4.419	4,256
2025-10-29	4.710	4.750	4.650	4.650	4.428	2,879
2025-10-28	4.750	4.790	4.690	4.710	4.485	5,889
2025-10-27	4.710	4.790	4.700	4.790	4.561	3,190
2025-10-24	4.630	4.730	4.600	4.700	4.476	6,307
2025-10-23	4.640	4.640	4.580	4.620	4.400	2,856
2025-10-22	4.620	4.640	4.560	4.640	4.419	4,247
2025-10-21	4.600	4.660	4.560	4.620	4.400	13,549
2025-10-20	4.610	4.630	4.580	4.590	4.371	2,209
2025-10-17	4.580	4.610	4.520	4.610	4.390	11,433
2025-10-16	4.560	4.600	4.540	4.580	4.362	2,250
2025-10-15	4.550	4.590	4.510	4.560	4.342	3,949
2025-10-14	4.550	4.600	4.500	4.550	4.333	2,581
2025-10-13	4.500	4.580	4.500	4.500	4.285	3,256
2025-10-10	4.600	4.650	4.500	4.500	4.285	9,165
2025-10-09	4.660	4.670	4.550	4.600	4.381	6,703
2025-10-08	4.510	4.650	4.510	4.610	4.390	5,915
2025-10-07	4.520	4.600	4.510	4.520	4.304	5,910
2025-10-06	4.540	4.600	4.530	4.530	4.314	6,411
2025-10-03	4.550	4.640	4.530	4.530	4.314	5,900
2025-10-02	4.580	4.630	4.540	4.540	4.323	13,795
2025-10-01	4.670	4.670	4.570	4.570	4.352	1,179
2025-09-30	4.670	4.670	4.570	4.600	4.381	4,713
2025-09-29	4.660	4.740	4.660	4.670	4.342	5,917
2025-09-26	4.650	4.700	4.650	4.660	4.333	1,576
2025-09-25	4.710	4.740	4.650	4.650	4.324	3,324
2025-09-24	4.680	4.720	4.650	4.710	4.380	2,279
2025-09-23	4.680	4.750	4.650	4.680	4.352	2,481
2025-09-22	4.670	4.720	4.650	4.670	4.342	6,448
2025-09-19	4.750	4.750	4.670	4.750	4.417	2,449
2025-09-18	4.700	4.760	4.680	4.750	4.417	5,844
2025-09-17	4.720	4.750	4.700	4.700	4.370	4,982
2025-09-16	4.710	4.760	4.710	4.720	4.389	3,152
2025-09-15	4.770	4.770	4.700	4.700	4.370	4,215
2025-09-12	4.790	4.790	4.750	4.750	4.417	463
2025-09-11	4.750	4.750	4.730	4.730	4.398	2,772
2025-09-10	4.740	4.790	4.720	4.750	4.417	2,653
2025-09-09	4.760	4.800	4.740	4.740	4.408	3,639
2025-09-08	4.770	4.780	4.710	4.760	4.426	18,744
2025-09-05	4.820	4.830	4.780	4.780	4.445	2,775
2025-09-04	4.850	4.850	4.800	4.800	4.463	1,694
2025-09-03	4.860	4.860	4.740	4.800	4.463	1,687
2025-09-02	4.750	4.810	4.740	4.740	4.408	5,745
2025-09-01	4.780	4.800	4.720	4.740	4.408	5,733
2025-08-29	4.750	4.790	4.740	4.780	4.445	1,897
2025-08-28	4.800	4.800	4.750	4.750	4.417	3,634
2025-08-27	4.760	4.800	4.740	4.800	4.463	4,556
2025-08-26	4.780	4.820	4.710	4.740	4.408	3,974
2025-08-25	4.850	4.930	4.660	4.790	4.454	17,827
2025-08-22	4.900	4.900	4.780	4.850	4.510	9,148
2025-08-21	4.880	5.000	4.770	4.820	4.482	18,457
2025-08-20	4.680	4.690	4.590	4.690	4.361	6,418
2025-08-19	4.650	4.680	4.500	4.620	4.296	4,701
2025-08-18	4.600	4.680	4.590	4.680	4.352	4,085
2025-08-15	4.470	4.700	4.460	4.580	4.259	111,910
2025-08-14	4.480	4.520	4.460	4.470	4.156	3,454
2025-08-13	4.460	4.500	4.460	4.460	4.147	3,095
2025-08-12	4.470	4.530	4.460	4.470	4.156	35,318
2025-08-11	4.510	4.530	4.460	4.480	4.166	6,328
2025-08-08	4.460	4.510	4.440	4.510	4.194	5,020

← NewerPage 5 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.