Ontex Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.822	1.868	1.778	1.786	1.786	336,414
2026-10-15	1.876	1.896	1.810	1.812	1.812	169,813
2026-10-14	1.878	1.938	1.840	1.858	1.858	157,859
2026-10-13	1.850	1.910	1.850	1.900	1.900	126,331
2026-10-12	1.870	1.908	1.844	1.844	1.844	99,024
2026-10-09	1.810	1.914	1.810	1.888	1.888	118,696
2026-10-08	1.850	1.878	1.820	1.830	1.830	101,334
2026-10-07	1.910	1.976	1.890	1.892	1.892	142,539
2026-10-06	1.914	1.980	1.900	1.900	1.900	330,127
2026-10-05	1.840	2.020	1.840	1.988	1.988	415,921
2026-10-02	1.890	1.900	1.802	1.844	1.844	330,002
2026-10-01	1.952	1.954	1.882	1.900	1.900	375,654
2026-09-30	2.000	2.050	1.952	1.952	1.952	261,273
2026-09-29	2.080	2.085	1.988	1.998	1.998	385,439
2026-09-28	2.055	2.125	2.055	2.070	2.070	66,876
2026-09-25	2.045	2.085	2.035	2.065	2.065	82,201
2026-09-24	2.070	2.070	2.015	2.020	2.020	202,038
2026-09-23	2.090	2.115	2.080	2.080	2.080	59,331
2026-09-22	2.120	2.130	2.090	2.090	2.090	129,724
2026-09-21	2.120	2.200	2.120	2.145	2.145	61,187
2026-09-18	2.150	2.155	2.110	2.120	2.120	195,790
2026-09-17	2.160	2.190	2.140	2.140	2.140	106,578
2026-09-16	2.150	2.210	2.150	2.180	2.180	59,859
2026-09-15	2.160	2.230	2.155	2.165	2.165	56,565
2026-09-14	2.180	2.210	2.160	2.160	2.160	92,352
2026-09-11	2.225	2.230	2.185	2.185	2.185	80,543
2026-09-10	2.255	2.260	2.220	2.220	2.220	152,861
2026-09-09	2.300	2.330	2.250	2.250	2.250	109,870
2026-09-08	2.340	2.365	2.295	2.295	2.295	111,363
2026-09-07	2.430	2.430	2.325	2.340	2.340	187,039
2026-09-04	2.465	2.490	2.450	2.450	2.450	61,950
2026-09-03	2.545	2.550	2.460	2.480	2.480	193,634
2026-09-02	2.620	2.620	2.555	2.555	2.555	68,834
2026-09-01	2.725	2.745	2.625	2.625	2.625	98,431
2026-08-31	2.750	2.760	2.670	2.705	2.705	110,519
2026-08-28	2.750	2.900	2.740	2.785	2.785	216,433
2026-08-27	2.620	2.840	2.600	2.805	2.805	262,646
2026-08-26	2.675	2.690	2.625	2.630	2.630	156,375
2026-08-25	2.630	2.690	2.615	2.660	2.660	165,895
2026-08-24	2.520	2.635	2.490	2.635	2.635	172,411
2026-08-21	2.440	2.530	2.440	2.530	2.530	84,147
2026-08-20	2.430	2.480	2.390	2.435	2.435	192,061
2026-08-19	2.350	2.460	2.335	2.430	2.430	124,039
2026-08-18	2.445	2.455	2.360	2.360	2.360	142,714
2026-08-17	2.480	2.480	2.435	2.435	2.435	86,625
2026-08-14	2.540	2.540	2.450	2.480	2.480	67,661
2026-08-13	2.550	2.550	2.460	2.470	2.470	84,196
2026-08-12	2.560	2.565	2.450	2.495	2.495	195,330
2026-08-11	2.640	2.690	2.570	2.575	2.575	111,076
2026-08-10	2.580	2.690	2.530	2.650	2.650	257,128
2026-08-07	2.530	2.620	2.500	2.580	2.580	196,868
2026-08-06	2.390	2.510	2.390	2.505	2.505	220,088
2026-08-05	2.350	2.430	2.340	2.425	2.425	165,020
2026-08-04	2.350	2.360	2.280	2.340	2.340	90,852
2026-08-03	2.300	2.405	2.300	2.305	2.305	195,661
2026-07-31	2.200	2.335	2.130	2.315	2.315	283,035
2026-07-30	2.230	2.390	2.155	2.155	2.155	703,845
2026-07-29	2.300	2.490	2.300	2.395	2.395	267,358
2026-07-28	2.240	2.330	2.240	2.300	2.300	203,659
2026-07-27	2.220	2.270	2.205	2.250	2.250	81,281

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.2870 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.