Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.100 | 5.180 | 5.080 | 5.100 | 4.642 | 16,315 |
| 2025-02-13 | 5.080 | 5.180 | 5.000 | 5.080 | 4.624 | 45,106 |
| 2025-02-12 | 5.040 | 5.160 | 5.020 | 5.040 | 4.588 | 4,478 |
| 2025-02-11 | 5.120 | 5.180 | 5.000 | 5.040 | 4.588 | 29,305 |
| 2025-02-10 | 5.160 | 5.240 | 5.120 | 5.240 | 4.770 | 6,550 |
| 2025-02-07 | 5.200 | 5.200 | 5.080 | 5.140 | 4.679 | 3,831 |
| 2025-02-06 | 5.100 | 5.180 | 5.080 | 5.100 | 4.642 | 24,676 |
| 2025-02-05 | 5.100 | 5.160 | 5.080 | 5.080 | 4.624 | 6,654 |
| 2025-02-04 | 5.200 | 5.200 | 5.100 | 5.100 | 4.642 | 978 |
| 2025-02-03 | 5.180 | 5.200 | 5.080 | 5.200 | 4.733 | 11,785 |
| 2025-01-31 | 5.240 | 5.240 | 5.140 | 5.200 | 4.733 | 3,622 |
| 2025-01-30 | 5.180 | 5.240 | 5.120 | 5.200 | 4.733 | 5,016 |
| 2025-01-29 | 5.180 | 5.200 | 5.120 | 5.200 | 4.733 | 33,605 |
| 2025-01-28 | 5.060 | 5.220 | 5.020 | 5.180 | 4.715 | 5,745 |
| 2025-01-27 | 5.080 | 5.140 | 5.020 | 5.020 | 4.570 | 15,051 |
| 2025-01-24 | 5.200 | 5.220 | 5.080 | 5.080 | 4.624 | 15,010 |
| 2025-01-23 | 5.160 | 5.240 | 5.120 | 5.240 | 4.770 | 3,485 |
| 2025-01-22 | 5.240 | 5.240 | 5.060 | 5.160 | 4.697 | 6,699 |
| 2025-01-21 | 5.100 | 5.100 | 5.060 | 5.100 | 4.642 | 21,580 |
| 2025-01-20 | 5.080 | 5.140 | 5.080 | 5.100 | 4.642 | 4,275 |
| 2025-01-17 | 5.100 | 5.220 | 5.100 | 5.100 | 4.642 | 11,411 |
| 2025-01-16 | 5.160 | 5.200 | 5.100 | 5.200 | 4.733 | 4,089 |
| 2025-01-15 | 5.100 | 5.140 | 5.060 | 5.140 | 4.679 | 34,363 |
| 2025-01-14 | 5.060 | 5.120 | 5.060 | 5.100 | 4.642 | 2,268 |
| 2025-01-13 | 5.120 | 5.120 | 5.000 | 5.000 | 4.551 | 37,723 |
| 2025-01-10 | 5.040 | 5.120 | 5.020 | 5.060 | 4.606 | 8,158 |
| 2025-01-09 | 5.120 | 5.160 | 5.040 | 5.060 | 4.606 | 3,249 |
| 2025-01-08 | 5.160 | 5.160 | 5.060 | 5.100 | 4.642 | 6,956 |
| 2025-01-07 | 5.040 | 5.160 | 5.040 | 5.120 | 4.661 | 5,859 |
| 2025-01-03 | 5.040 | 5.080 | 5.020 | 5.060 | 4.606 | 3,990 |
| 2025-01-02 | 5.020 | 5.140 | 5.020 | 5.060 | 4.606 | 10,848 |
| 2024-12-30 | 4.980 | 5.000 | 4.910 | 5.000 | 4.551 | 27,006 |
| 2024-12-27 | 4.960 | 5.100 | 4.960 | 5.000 | 4.551 | 36,347 |
| 2024-12-23 | 5.080 | 5.100 | 4.950 | 5.020 | 4.570 | 9,529 |
| 2024-12-20 | 5.080 | 5.100 | 4.890 | 5.080 | 4.624 | 13,107 |
| 2024-12-19 | 5.020 | 5.100 | 5.000 | 5.060 | 4.606 | 22,120 |
| 2024-12-18 | 5.040 | 5.040 | 4.990 | 5.040 | 4.588 | 101,159 |
| 2024-12-17 | 5.040 | 5.060 | 5.000 | 5.000 | 4.551 | 4,099 |
| 2024-12-16 | 5.120 | 5.160 | 5.000 | 5.060 | 4.606 | 9,394 |
| 2024-12-13 | 5.120 | 5.180 | 5.000 | 5.120 | 4.661 | 7,109 |
| 2024-12-12 | 5.120 | 5.280 | 5.100 | 5.120 | 4.661 | 2,988 |
| 2024-12-11 | 5.340 | 5.340 | 5.140 | 5.160 | 4.697 | 18,043 |
| 2024-12-10 | 5.280 | 5.360 | 5.200 | 5.340 | 4.861 | 2,725 |
| 2024-12-09 | 5.380 | 5.380 | 5.200 | 5.340 | 4.861 | 7,513 |
| 2024-12-05 | 5.480 | 5.480 | 5.280 | 5.380 | 4.897 | 7,060 |
| 2024-12-04 | 5.300 | 5.640 | 5.260 | 5.640 | 5.134 | 20,865 |
| 2024-12-03 | 5.200 | 5.300 | 5.200 | 5.240 | 4.770 | 3,602 |
| 2024-12-02 | 5.320 | 5.320 | 5.240 | 5.260 | 4.788 | 3,315 |
| 2024-11-29 | 5.180 | 5.340 | 5.180 | 5.320 | 4.843 | 4,527 |
| 2024-11-28 | 5.120 | 5.200 | 5.080 | 5.180 | 4.715 | 2,803 |
| 2024-11-27 | 4.990 | 5.120 | 4.970 | 5.080 | 4.624 | 3,446 |
| 2024-11-26 | 5.080 | 5.160 | 4.940 | 5.120 | 4.661 | 8,582 |
| 2024-11-25 | 5.180 | 5.240 | 5.000 | 5.080 | 4.624 | 11,382 |
| 2024-11-22 | 5.180 | 5.360 | 5.120 | 5.180 | 4.715 | 11,306 |
| 2024-11-21 | 5.380 | 5.380 | 5.140 | 5.240 | 4.770 | 4,034 |
| 2024-11-20 | 5.300 | 5.380 | 5.280 | 5.280 | 4.806 | 4,142 |
| 2024-11-19 | 5.480 | 5.480 | 5.260 | 5.280 | 4.806 | 16,422 |
| 2024-11-18 | 5.540 | 5.700 | 5.460 | 5.500 | 5.006 | 9,344 |
| 2024-11-15 | 5.160 | 5.660 | 5.160 | 5.540 | 5.043 | 16,107 |
| 2024-11-14 | 5.780 | 5.860 | 5.640 | 5.700 | 5.189 | 3,693 |
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.