Orthex Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 6.500 | 6.850 | 6.300 | 6.390 | 5.639 | 22,409 |
| 2024-03-04 | 6.200 | 6.250 | 6.100 | 6.190 | 5.463 | 9,539 |
| 2024-03-01 | 6.020 | 6.190 | 6.020 | 6.130 | 5.410 | 14,692 |
| 2024-02-29 | 6.010 | 6.080 | 5.910 | 6.020 | 5.313 | 4,349 |
| 2024-02-28 | 5.950 | 6.020 | 5.950 | 5.990 | 5.286 | 2,261 |
| 2024-02-27 | 6.020 | 6.040 | 5.950 | 5.950 | 5.251 | 9,847 |
| 2024-02-26 | 6.000 | 6.140 | 5.970 | 6.050 | 5.339 | 3,735 |
| 2024-02-23 | 5.800 | 6.000 | 5.800 | 6.000 | 5.295 | 8,682 |
| 2024-02-22 | 5.650 | 5.800 | 5.650 | 5.800 | 5.119 | 5,153 |
| 2024-02-21 | 5.660 | 5.700 | 5.580 | 5.640 | 4.977 | 7,373 |
| 2024-02-20 | 5.660 | 5.670 | 5.620 | 5.670 | 5.004 | 1,636 |
| 2024-02-19 | 5.750 | 5.750 | 5.650 | 5.670 | 5.004 | 3,809 |
| 2024-02-16 | 5.840 | 5.900 | 5.660 | 5.750 | 5.074 | 6,711 |
| 2024-02-15 | 5.800 | 5.870 | 5.650 | 5.850 | 5.163 | 3,248 |
| 2024-02-14 | 5.790 | 5.940 | 5.720 | 5.930 | 5.233 | 1,460 |
| 2024-02-13 | 5.850 | 5.980 | 5.760 | 5.950 | 5.251 | 2,013 |
| 2024-02-12 | 6.000 | 6.050 | 5.860 | 5.890 | 5.198 | 2,598 |
| 2024-02-09 | 5.990 | 6.080 | 5.940 | 6.000 | 5.295 | 90,715 |
| 2024-02-08 | 5.950 | 6.000 | 5.790 | 5.980 | 5.277 | 13,632 |
| 2024-02-07 | 5.820 | 6.000 | 5.820 | 6.000 | 5.295 | 7,222 |
| 2024-02-06 | 5.800 | 5.960 | 5.800 | 5.870 | 5.180 | 9,553 |
| 2024-02-05 | 5.860 | 5.940 | 5.800 | 5.800 | 5.119 | 4,235 |
| 2024-02-02 | 5.960 | 5.990 | 5.840 | 5.950 | 5.251 | 4,034 |
| 2024-02-01 | 6.030 | 6.070 | 5.970 | 6.000 | 5.295 | 1,212 |
| 2024-01-31 | 6.000 | 6.030 | 5.940 | 6.030 | 5.322 | 1,228 |
| 2024-01-30 | 6.000 | 6.070 | 5.910 | 6.000 | 5.295 | 21,468 |
| 2024-01-29 | 5.950 | 6.190 | 5.950 | 6.000 | 5.295 | 3,049 |
| 2024-01-26 | 5.910 | 5.990 | 5.820 | 5.950 | 5.251 | 57,310 |
| 2024-01-25 | 5.850 | 5.910 | 5.800 | 5.910 | 5.216 | 6,149 |
| 2024-01-24 | 5.650 | 5.860 | 5.650 | 5.860 | 5.172 | 11,961 |
| 2024-01-23 | 5.720 | 5.880 | 5.620 | 5.650 | 4.986 | 3,265 |
| 2024-01-22 | 5.650 | 5.800 | 5.570 | 5.720 | 5.048 | 1,649 |
| 2024-01-19 | 5.640 | 5.650 | 5.530 | 5.570 | 4.916 | 1,339 |
| 2024-01-18 | 5.760 | 5.760 | 5.600 | 5.650 | 4.986 | 2,736 |
| 2024-01-17 | 5.660 | 5.740 | 5.660 | 5.660 | 4.995 | 2,957 |
| 2024-01-16 | 5.770 | 5.780 | 5.610 | 5.650 | 4.986 | 2,874 |
| 2024-01-15 | 5.900 | 5.930 | 5.600 | 5.770 | 5.092 | 9,471 |
| 2024-01-12 | 5.750 | 5.900 | 5.730 | 5.840 | 5.154 | 14,012 |
| 2024-01-11 | 5.670 | 5.710 | 5.610 | 5.690 | 5.021 | 4,641 |
| 2024-01-10 | 5.640 | 5.790 | 5.640 | 5.700 | 5.030 | 1,041 |
| 2024-01-09 | 5.630 | 5.720 | 5.630 | 5.700 | 5.030 | 1,072 |
| 2024-01-08 | 5.790 | 5.790 | 5.620 | 5.740 | 5.066 | 3,233 |
| 2024-01-05 | 5.800 | 5.800 | 5.600 | 5.790 | 5.110 | 4,680 |
| 2024-01-04 | 5.670 | 5.810 | 5.650 | 5.810 | 5.127 | 7,811 |
| 2024-01-03 | 5.660 | 5.710 | 5.620 | 5.640 | 4.977 | 11,170 |
| 2024-01-02 | 5.400 | 5.990 | 5.390 | 5.600 | 4.942 | 10,228 |
| 2023-12-29 | 5.390 | 5.470 | 5.350 | 5.410 | 4.774 | 14,840 |
| 2023-12-28 | 5.330 | 5.490 | 5.310 | 5.470 | 4.827 | 17,222 |
| 2023-12-27 | 5.390 | 5.430 | 5.310 | 5.330 | 4.704 | 14,014 |
| 2023-12-22 | 5.220 | 5.400 | 5.220 | 5.360 | 4.730 | 10,165 |
| 2023-12-21 | 5.300 | 5.400 | 5.240 | 5.320 | 4.695 | 8,847 |
| 2023-12-20 | 5.350 | 5.430 | 5.280 | 5.300 | 4.677 | 8,256 |
| 2023-12-19 | 5.200 | 5.300 | 5.200 | 5.280 | 4.660 | 8,288 |
| 2023-12-18 | 5.140 | 5.170 | 5.100 | 5.170 | 4.563 | 9,767 |
| 2023-12-15 | 5.130 | 5.150 | 5.060 | 5.140 | 4.536 | 7,828 |
| 2023-12-14 | 5.060 | 5.180 | 5.040 | 5.130 | 4.527 | 11,617 |
| 2023-12-13 | 5.120 | 5.120 | 5.050 | 5.100 | 4.501 | 2,536 |
| 2023-12-12 | 5.180 | 5.190 | 5.070 | 5.120 | 4.518 | 9,582 |
| 2023-12-11 | 5.270 | 5.270 | 5.120 | 5.180 | 4.571 | 7,219 |
| 2023-12-08 | 5.290 | 5.300 | 5.230 | 5.270 | 4.651 | 1,823 |
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.