Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.410 | 4.500 | 4.400 | 4.460 | 4.147 | 5,331 |
| 2025-08-06 | 4.600 | 4.600 | 4.400 | 4.510 | 4.194 | 14,806 |
| 2025-08-05 | 4.560 | 4.600 | 4.520 | 4.520 | 4.203 | 4,402 |
| 2025-08-04 | 4.550 | 4.550 | 4.490 | 4.500 | 4.184 | 9,943 |
| 2025-08-01 | 4.580 | 4.610 | 4.550 | 4.580 | 4.259 | 7,515 |
| 2025-07-31 | 4.640 | 4.640 | 4.580 | 4.580 | 4.259 | 4,996 |
| 2025-07-30 | 4.660 | 4.660 | 4.580 | 4.600 | 4.277 | 6,615 |
| 2025-07-29 | 4.610 | 4.690 | 4.610 | 4.610 | 4.287 | 4,333 |
| 2025-07-28 | 4.700 | 4.750 | 4.640 | 4.640 | 4.315 | 9,168 |
| 2025-07-25 | 4.610 | 4.700 | 4.610 | 4.640 | 4.315 | 4,120 |
| 2025-07-24 | 4.590 | 4.680 | 4.590 | 4.610 | 4.287 | 8,755 |
| 2025-07-23 | 4.550 | 4.650 | 4.520 | 4.580 | 4.259 | 2,801 |
| 2025-07-22 | 4.660 | 4.660 | 4.550 | 4.550 | 4.231 | 4,303 |
| 2025-07-21 | 4.660 | 4.670 | 4.580 | 4.660 | 4.333 | 7,645 |
| 2025-07-18 | 4.600 | 4.680 | 4.600 | 4.660 | 4.333 | 8,742 |
| 2025-07-17 | 4.630 | 4.650 | 4.580 | 4.580 | 4.259 | 5,546 |
| 2025-07-16 | 4.640 | 4.670 | 4.590 | 4.630 | 4.305 | 5,031 |
| 2025-07-15 | 4.650 | 4.700 | 4.580 | 4.600 | 4.277 | 5,549 |
| 2025-07-14 | 4.680 | 4.710 | 4.570 | 4.640 | 4.315 | 6,315 |
| 2025-07-11 | 4.640 | 4.800 | 4.580 | 4.630 | 4.305 | 8,115 |
| 2025-07-10 | 4.670 | 4.670 | 4.570 | 4.570 | 4.249 | 6,974 |
| 2025-07-09 | 4.500 | 4.740 | 4.500 | 4.670 | 4.342 | 8,033 |
| 2025-07-08 | 4.590 | 4.640 | 4.500 | 4.500 | 4.184 | 4,758 |
| 2025-07-07 | 4.520 | 4.550 | 4.470 | 4.480 | 4.166 | 7,180 |
| 2025-07-04 | 4.460 | 4.640 | 4.460 | 4.520 | 4.203 | 7,598 |
| 2025-07-03 | 4.590 | 4.590 | 4.480 | 4.510 | 4.194 | 8,326 |
| 2025-07-02 | 4.530 | 4.530 | 4.450 | 4.510 | 4.194 | 5,500 |
| 2025-07-01 | 4.620 | 4.620 | 4.500 | 4.520 | 4.203 | 8,375 |
| 2025-06-30 | 4.600 | 4.620 | 4.480 | 4.530 | 4.212 | 6,605 |
| 2025-06-27 | 4.550 | 4.590 | 4.550 | 4.550 | 4.231 | 33,799 |
| 2025-06-26 | 4.550 | 4.580 | 4.520 | 4.550 | 4.231 | 4,197 |
| 2025-06-25 | 4.520 | 4.550 | 4.500 | 4.500 | 4.184 | 9,681 |
| 2025-06-24 | 4.470 | 4.560 | 4.400 | 4.500 | 4.184 | 26,351 |
| 2025-06-23 | 4.520 | 4.580 | 4.480 | 4.500 | 4.184 | 8,494 |
| 2025-06-19 | 4.600 | 4.660 | 4.490 | 4.520 | 4.203 | 17,594 |
| 2025-06-18 | 4.680 | 4.680 | 4.580 | 4.590 | 4.268 | 10,337 |
| 2025-06-17 | 4.700 | 4.700 | 4.680 | 4.680 | 4.352 | 2,313 |
| 2025-06-16 | 4.730 | 4.750 | 4.680 | 4.710 | 4.380 | 6,590 |
| 2025-06-13 | 4.780 | 4.800 | 4.720 | 4.730 | 4.398 | 6,121 |
| 2025-06-12 | 4.900 | 4.900 | 4.750 | 4.750 | 4.417 | 15,342 |
| 2025-06-11 | 4.810 | 4.900 | 4.780 | 4.850 | 4.510 | 6,043 |
| 2025-06-10 | 4.850 | 4.890 | 4.810 | 4.810 | 4.473 | 8,140 |
| 2025-06-09 | 4.800 | 4.890 | 4.800 | 4.850 | 4.510 | 938 |
| 2025-06-06 | 4.830 | 4.920 | 4.790 | 4.800 | 4.463 | 2,540 |
| 2025-06-05 | 4.810 | 4.900 | 4.800 | 4.830 | 4.491 | 2,829 |
| 2025-06-04 | 4.840 | 4.910 | 4.800 | 4.800 | 4.463 | 5,958 |
| 2025-06-03 | 4.960 | 4.960 | 4.830 | 4.830 | 4.491 | 2,614 |
| 2025-06-02 | 4.950 | 4.980 | 4.880 | 4.920 | 4.575 | 4,993 |
| 2025-05-30 | 4.920 | 4.990 | 4.910 | 4.950 | 4.603 | 6,610 |
| 2025-05-28 | 4.900 | 4.950 | 4.870 | 4.920 | 4.575 | 3,360 |
| 2025-05-27 | 4.820 | 4.950 | 4.820 | 4.900 | 4.556 | 7,220 |
| 2025-05-26 | 4.850 | 5.020 | 4.820 | 4.850 | 4.510 | 8,779 |
| 2025-05-23 | 4.960 | 5.020 | 4.800 | 4.840 | 4.501 | 9,160 |
| 2025-05-22 | 5.040 | 5.040 | 4.900 | 5.040 | 4.687 | 5,056 |
| 2025-05-21 | 4.930 | 5.040 | 4.930 | 5.040 | 4.687 | 6,173 |
| 2025-05-20 | 4.900 | 5.000 | 4.900 | 4.930 | 4.584 | 4,092 |
| 2025-05-19 | 4.930 | 4.940 | 4.830 | 4.890 | 4.547 | 5,602 |
| 2025-05-16 | 4.920 | 5.120 | 4.820 | 4.940 | 4.594 | 39,261 |
| 2025-05-15 | 4.770 | 4.920 | 4.670 | 4.870 | 4.528 | 68,905 |
| 2025-05-14 | 5.060 | 5.160 | 5.000 | 5.140 | 4.779 | 45,846 |
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.