Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.760 | 5.840 | 5.580 | 5.660 | 5.152 | 5,346 |
| 2024-11-12 | 5.720 | 5.740 | 5.560 | 5.740 | 5.225 | 3,099 |
| 2024-11-11 | 5.740 | 5.840 | 5.660 | 5.740 | 5.225 | 3,990 |
| 2024-11-08 | 5.860 | 5.860 | 5.720 | 5.780 | 5.261 | 4,777 |
| 2024-11-07 | 5.660 | 5.880 | 5.660 | 5.860 | 5.334 | 6,641 |
| 2024-11-06 | 5.880 | 5.880 | 5.680 | 5.680 | 5.170 | 104,696 |
| 2024-11-05 | 5.840 | 5.840 | 5.700 | 5.740 | 5.225 | 1,590 |
| 2024-11-04 | 5.780 | 5.900 | 5.780 | 5.840 | 5.316 | 3,511 |
| 2024-11-01 | 5.780 | 5.860 | 5.780 | 5.860 | 5.334 | 4,205 |
| 2024-10-31 | 5.800 | 5.840 | 5.740 | 5.800 | 5.280 | 13,249 |
| 2024-10-30 | 5.900 | 5.920 | 5.840 | 5.860 | 5.334 | 1,118 |
| 2024-10-29 | 5.780 | 5.980 | 5.740 | 5.980 | 5.443 | 8,045 |
| 2024-10-28 | 5.800 | 5.880 | 5.720 | 5.780 | 5.261 | 3,394 |
| 2024-10-25 | 5.940 | 5.940 | 5.740 | 5.820 | 5.298 | 2,638 |
| 2024-10-24 | 5.820 | 5.920 | 5.760 | 5.800 | 5.280 | 2,319 |
| 2024-10-23 | 5.800 | 5.880 | 5.760 | 5.840 | 5.316 | 11,834 |
| 2024-10-22 | 6.000 | 6.000 | 5.820 | 5.860 | 5.334 | 2,494 |
| 2024-10-21 | 5.900 | 6.040 | 5.840 | 6.000 | 5.462 | 65,359 |
| 2024-10-18 | 6.000 | 6.020 | 5.920 | 5.920 | 5.389 | 5,796 |
| 2024-10-17 | 6.140 | 6.140 | 6.000 | 6.120 | 5.571 | 1,892 |
| 2024-10-16 | 6.020 | 6.120 | 5.980 | 6.040 | 5.498 | 2,313 |
| 2024-10-15 | 6.100 | 6.100 | 6.020 | 6.020 | 5.480 | 1,043 |
| 2024-10-14 | 6.000 | 6.140 | 6.000 | 6.040 | 5.498 | 4,344 |
| 2024-10-11 | 6.120 | 6.220 | 6.100 | 6.120 | 5.571 | 3,513 |
| 2024-10-10 | 6.220 | 6.220 | 6.120 | 6.120 | 5.571 | 1,470 |
| 2024-10-09 | 6.180 | 6.320 | 6.140 | 6.200 | 5.644 | 1,272 |
| 2024-10-08 | 6.220 | 6.220 | 6.100 | 6.180 | 5.625 | 2,370 |
| 2024-10-07 | 6.280 | 6.460 | 6.200 | 6.240 | 5.680 | 460 |
| 2024-10-04 | 6.240 | 6.460 | 6.180 | 6.280 | 5.716 | 141,919 |
| 2024-10-03 | 6.140 | 6.320 | 6.140 | 6.240 | 5.680 | 607 |
| 2024-10-02 | 6.160 | 6.300 | 6.160 | 6.220 | 5.662 | 2,140 |
| 2024-10-01 | 6.360 | 6.440 | 6.280 | 6.440 | 5.862 | 957 |
| 2024-09-30 | 6.180 | 6.420 | 6.180 | 6.420 | 5.753 | 2,093 |
| 2024-09-27 | 6.400 | 6.500 | 6.160 | 6.160 | 5.520 | 3,239 |
| 2024-09-26 | 6.360 | 6.400 | 6.220 | 6.400 | 5.735 | 4,911 |
| 2024-09-25 | 6.180 | 6.380 | 6.120 | 6.360 | 5.699 | 6,332 |
| 2024-09-24 | 6.140 | 6.200 | 6.120 | 6.120 | 5.484 | 708 |
| 2024-09-23 | 6.200 | 6.200 | 6.120 | 6.120 | 5.484 | 1,937 |
| 2024-09-20 | 6.200 | 6.200 | 6.160 | 6.200 | 5.556 | 93,543 |
| 2024-09-19 | 6.200 | 6.220 | 6.120 | 6.220 | 5.574 | 3,950 |
| 2024-09-18 | 6.260 | 6.260 | 6.200 | 6.200 | 5.556 | 307 |
| 2024-09-17 | 6.260 | 6.260 | 6.160 | 6.200 | 5.556 | 870 |
| 2024-09-16 | 6.260 | 6.260 | 6.180 | 6.220 | 5.574 | 3,132 |
| 2024-09-13 | 6.240 | 6.300 | 6.220 | 6.260 | 5.610 | 17,452 |
| 2024-09-12 | 6.440 | 6.440 | 6.180 | 6.240 | 5.592 | 1,167 |
| 2024-09-11 | 6.380 | 6.380 | 6.160 | 6.160 | 5.520 | 968 |
| 2024-09-10 | 6.280 | 6.400 | 6.160 | 6.380 | 5.717 | 2,392 |
| 2024-09-09 | 6.200 | 6.380 | 6.180 | 6.380 | 5.717 | 875 |
| 2024-09-06 | 6.220 | 6.290 | 6.200 | 6.200 | 5.556 | 24,725 |
| 2024-09-05 | 6.480 | 6.480 | 6.220 | 6.220 | 5.574 | 3,379 |
| 2024-09-04 | 6.320 | 6.380 | 6.260 | 6.360 | 5.699 | 2,660 |
| 2024-09-03 | 6.340 | 6.500 | 6.240 | 6.240 | 5.592 | 3,209 |
| 2024-09-02 | 6.480 | 6.500 | 6.320 | 6.440 | 5.771 | 1,596 |
| 2024-08-30 | 6.400 | 6.620 | 6.360 | 6.500 | 5.825 | 2,198 |
| 2024-08-29 | 6.440 | 6.620 | 6.320 | 6.400 | 5.735 | 2,478 |
| 2024-08-28 | 6.500 | 6.640 | 6.420 | 6.460 | 5.789 | 1,430 |
| 2024-08-27 | 6.560 | 6.560 | 6.360 | 6.400 | 5.735 | 3,478 |
| 2024-08-26 | 6.460 | 6.580 | 6.460 | 6.520 | 5.842 | 848 |
| 2024-08-23 | 6.360 | 6.600 | 6.360 | 6.460 | 5.789 | 3,510 |
| 2024-08-22 | 6.200 | 6.380 | 5.880 | 6.340 | 5.681 | 12,637 |
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.