Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.060 | 5.160 | 5.000 | 5.140 | 4.779 | 45,846 |
| 2025-05-13 | 5.120 | 5.140 | 5.060 | 5.080 | 4.724 | 13,050 |
| 2025-05-12 | 5.100 | 5.140 | 5.100 | 5.120 | 4.761 | 20,361 |
| 2025-05-09 | 5.180 | 5.200 | 5.120 | 5.140 | 4.779 | 4,680 |
| 2025-05-08 | 5.100 | 5.160 | 5.100 | 5.160 | 4.798 | 2,785 |
| 2025-05-07 | 5.300 | 5.320 | 5.120 | 5.140 | 4.779 | 8,388 |
| 2025-05-06 | 5.140 | 5.160 | 5.080 | 5.120 | 4.761 | 6,432 |
| 2025-05-05 | 5.180 | 5.240 | 5.100 | 5.100 | 4.742 | 4,484 |
| 2025-05-02 | 5.160 | 5.260 | 5.140 | 5.180 | 4.817 | 4,942 |
| 2025-04-30 | 5.140 | 5.140 | 5.060 | 5.140 | 4.779 | 5,561 |
| 2025-04-29 | 5.140 | 5.340 | 5.140 | 5.220 | 4.752 | 5,496 |
| 2025-04-28 | 5.060 | 5.160 | 5.060 | 5.160 | 4.697 | 13,960 |
| 2025-04-25 | 5.040 | 5.120 | 5.040 | 5.060 | 4.606 | 3,544 |
| 2025-04-24 | 5.100 | 5.200 | 5.060 | 5.060 | 4.606 | 6,055 |
| 2025-04-23 | 5.140 | 5.200 | 5.140 | 5.140 | 4.679 | 1,996 |
| 2025-04-22 | 5.100 | 5.140 | 5.020 | 5.140 | 4.679 | 798 |
| 2025-04-17 | 5.100 | 5.160 | 5.080 | 5.100 | 4.642 | 3,122 |
| 2025-04-16 | 5.060 | 5.100 | 5.020 | 5.080 | 4.624 | 3,906 |
| 2025-04-15 | 5.080 | 5.080 | 5.040 | 5.080 | 4.624 | 5,035 |
| 2025-04-14 | 5.080 | 5.100 | 5.000 | 5.060 | 4.606 | 7,574 |
| 2025-04-11 | 5.200 | 5.200 | 4.890 | 5.080 | 4.624 | 7,301 |
| 2025-04-10 | 5.020 | 5.240 | 4.920 | 5.020 | 4.570 | 14,565 |
| 2025-04-09 | 5.020 | 5.040 | 4.800 | 4.840 | 4.406 | 139,261 |
| 2025-04-08 | 5.000 | 5.060 | 4.900 | 5.020 | 4.570 | 10,918 |
| 2025-04-07 | 4.980 | 4.980 | 4.840 | 4.860 | 4.424 | 21,638 |
| 2025-04-04 | 5.020 | 5.180 | 5.000 | 5.020 | 4.570 | 16,008 |
| 2025-04-03 | 5.060 | 5.120 | 4.960 | 5.080 | 4.624 | 36,595 |
| 2025-04-02 | 5.180 | 5.180 | 5.060 | 5.080 | 4.624 | 58,872 |
| 2025-04-01 | 5.100 | 5.160 | 5.100 | 5.140 | 4.679 | 1,456 |
| 2025-03-31 | 5.080 | 5.120 | 5.020 | 5.100 | 4.642 | 6,266 |
| 2025-03-28 | 5.160 | 5.180 | 5.080 | 5.100 | 4.642 | 19,521 |
| 2025-03-27 | 5.160 | 5.160 | 5.080 | 5.160 | 4.697 | 2,219 |
| 2025-03-26 | 5.180 | 5.180 | 5.080 | 5.080 | 4.624 | 3,226 |
| 2025-03-25 | 5.100 | 5.180 | 5.100 | 5.180 | 4.715 | 5,003 |
| 2025-03-24 | 5.120 | 5.120 | 5.080 | 5.080 | 4.624 | 10,429 |
| 2025-03-21 | 5.100 | 5.160 | 5.100 | 5.120 | 4.661 | 9,846 |
| 2025-03-20 | 5.180 | 5.200 | 5.100 | 5.100 | 4.642 | 12,262 |
| 2025-03-19 | 5.180 | 5.220 | 5.160 | 5.200 | 4.733 | 2,930 |
| 2025-03-18 | 5.200 | 5.220 | 5.160 | 5.180 | 4.715 | 7,040 |
| 2025-03-17 | 5.240 | 5.360 | 5.180 | 5.200 | 4.733 | 9,914 |
| 2025-03-14 | 5.360 | 5.360 | 5.120 | 5.200 | 4.733 | 13,541 |
| 2025-03-13 | 5.280 | 5.280 | 5.100 | 5.120 | 4.661 | 37,187 |
| 2025-03-12 | 5.380 | 5.440 | 5.140 | 5.240 | 4.770 | 39,269 |
| 2025-03-11 | 5.180 | 5.180 | 5.100 | 5.100 | 4.642 | 6,791 |
| 2025-03-10 | 5.140 | 5.180 | 5.100 | 5.180 | 4.715 | 4,770 |
| 2025-03-07 | 5.160 | 5.160 | 5.100 | 5.100 | 4.642 | 3,186 |
| 2025-03-06 | 5.140 | 5.160 | 5.100 | 5.160 | 4.697 | 6,818 |
| 2025-03-05 | 5.120 | 5.140 | 5.100 | 5.120 | 4.661 | 10,917 |
| 2025-03-04 | 5.120 | 5.160 | 5.100 | 5.100 | 4.642 | 27,541 |
| 2025-03-03 | 5.120 | 5.120 | 5.060 | 5.100 | 4.642 | 20,094 |
| 2025-02-28 | 5.120 | 5.140 | 5.100 | 5.120 | 4.661 | 16,122 |
| 2025-02-27 | 5.100 | 5.160 | 5.100 | 5.100 | 4.642 | 11,386 |
| 2025-02-26 | 5.160 | 5.160 | 5.060 | 5.120 | 4.661 | 66,299 |
| 2025-02-25 | 5.300 | 5.300 | 5.180 | 5.220 | 4.752 | 22,106 |
| 2025-02-24 | 5.220 | 5.300 | 5.200 | 5.300 | 4.824 | 6,851 |
| 2025-02-21 | 5.120 | 5.280 | 5.120 | 5.220 | 4.752 | 32,653 |
| 2025-02-20 | 5.280 | 5.280 | 5.100 | 5.120 | 4.661 | 32,740 |
| 2025-02-19 | 5.240 | 5.300 | 5.140 | 5.300 | 4.824 | 8,624 |
| 2025-02-18 | 5.160 | 5.240 | 5.160 | 5.240 | 4.770 | 5,837 |
| 2025-02-17 | 5.100 | 5.200 | 5.100 | 5.200 | 4.733 | 4,457 |
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.