Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.930 | 9.030 | 8.860 | 8.860 | 8.860 | 76,112 |
| 2024-09-04 | 8.900 | 9.010 | 8.880 | 8.970 | 8.970 | 57,838 |
| 2024-09-03 | 9.180 | 9.180 | 8.910 | 8.970 | 8.970 | 73,987 |
| 2024-09-02 | 9.060 | 9.190 | 9.010 | 9.170 | 9.170 | 53,399 |
| 2024-08-30 | 8.990 | 9.100 | 8.970 | 9.040 | 9.040 | 139,975 |
| 2024-08-29 | 9.020 | 9.070 | 8.990 | 8.990 | 8.990 | 64,269 |
| 2024-08-28 | 9.150 | 9.150 | 8.980 | 9.020 | 9.020 | 52,638 |
| 2024-08-27 | 8.950 | 9.150 | 8.880 | 9.150 | 9.150 | 101,854 |
| 2024-08-26 | 8.870 | 8.960 | 8.820 | 8.930 | 8.930 | 83,847 |
| 2024-08-23 | 8.850 | 8.900 | 8.810 | 8.870 | 8.870 | 36,468 |
| 2024-08-22 | 8.840 | 8.870 | 8.790 | 8.850 | 8.850 | 49,609 |
| 2024-08-21 | 8.780 | 8.840 | 8.740 | 8.840 | 8.840 | 35,944 |
| 2024-08-20 | 8.900 | 8.930 | 8.770 | 8.780 | 8.780 | 42,368 |
| 2024-08-19 | 8.820 | 8.950 | 8.820 | 8.880 | 8.880 | 54,761 |
| 2024-08-16 | 8.730 | 8.880 | 8.730 | 8.840 | 8.840 | 69,819 |
| 2024-08-15 | 8.750 | 8.750 | 8.680 | 8.680 | 8.680 | 29,073 |
| 2024-08-14 | 8.690 | 8.760 | 8.660 | 8.670 | 8.670 | 36,097 |
| 2024-08-13 | 8.720 | 8.780 | 8.570 | 8.650 | 8.650 | 46,234 |
| 2024-08-12 | 8.940 | 8.940 | 8.710 | 8.710 | 8.710 | 46,408 |
| 2024-08-09 | 8.810 | 8.910 | 8.790 | 8.850 | 8.850 | 66,729 |
| 2024-08-08 | 8.810 | 8.830 | 8.710 | 8.810 | 8.810 | 56,566 |
| 2024-08-07 | 8.890 | 8.950 | 8.750 | 8.810 | 8.810 | 94,414 |
| 2024-08-06 | 8.400 | 8.760 | 8.400 | 8.700 | 8.700 | 144,101 |
| 2024-08-05 | 8.150 | 8.210 | 7.950 | 8.210 | 8.210 | 171,510 |
| 2024-08-02 | 8.450 | 8.450 | 8.240 | 8.280 | 8.280 | 127,262 |
| 2024-08-01 | 8.720 | 8.720 | 8.440 | 8.450 | 8.450 | 132,393 |
| 2024-07-31 | 8.730 | 9.100 | 8.640 | 8.680 | 8.680 | 363,428 |
| 2024-07-30 | 8.400 | 8.500 | 8.350 | 8.440 | 8.440 | 74,929 |
| 2024-07-29 | 8.360 | 8.440 | 8.310 | 8.410 | 8.410 | 62,101 |
| 2024-07-26 | 8.340 | 8.370 | 8.260 | 8.330 | 8.330 | 51,193 |
| 2024-07-25 | 8.250 | 8.340 | 8.190 | 8.340 | 8.340 | 52,253 |
| 2024-07-24 | 8.400 | 8.400 | 8.260 | 8.260 | 8.260 | 46,155 |
| 2024-07-23 | 8.320 | 8.430 | 8.270 | 8.360 | 8.360 | 50,267 |
| 2024-07-22 | 8.310 | 8.440 | 8.310 | 8.360 | 8.360 | 49,995 |
| 2024-07-19 | 8.450 | 8.450 | 8.300 | 8.310 | 8.310 | 77,040 |
| 2024-07-18 | 8.280 | 8.490 | 8.240 | 8.480 | 8.480 | 178,050 |
| 2024-07-17 | 8.170 | 8.230 | 8.120 | 8.230 | 8.230 | 79,711 |
| 2024-07-16 | 8.150 | 8.240 | 8.110 | 8.200 | 8.200 | 48,308 |
| 2024-07-15 | 8.250 | 8.290 | 8.140 | 8.170 | 8.170 | 48,559 |
| 2024-07-12 | 8.260 | 8.330 | 8.200 | 8.300 | 8.300 | 60,756 |
| 2024-07-11 | 8.190 | 8.300 | 8.070 | 8.260 | 8.260 | 90,853 |
| 2024-07-10 | 8.130 | 8.200 | 8.100 | 8.190 | 8.190 | 55,868 |
| 2024-07-09 | 8.300 | 8.300 | 8.090 | 8.140 | 8.140 | 102,993 |
| 2024-07-08 | 8.390 | 8.500 | 8.310 | 8.310 | 8.310 | 135,701 |
| 2024-07-05 | 8.280 | 8.460 | 8.280 | 8.390 | 8.390 | 123,788 |
| 2024-07-04 | 8.220 | 8.340 | 8.190 | 8.280 | 8.280 | 92,882 |
| 2024-07-03 | 8.200 | 8.220 | 8.130 | 8.220 | 8.220 | 48,966 |
| 2024-07-02 | 8.170 | 8.220 | 8.080 | 8.180 | 8.180 | 69,466 |
| 2024-07-01 | 8.160 | 8.290 | 8.160 | 8.160 | 8.160 | 109,405 |
| 2024-06-28 | 8.300 | 8.330 | 8.100 | 8.110 | 8.110 | 145,493 |
| 2024-06-27 | 8.360 | 8.360 | 8.300 | 8.320 | 8.320 | 49,512 |
| 2024-06-26 | 8.350 | 8.370 | 8.310 | 8.340 | 8.340 | 97,819 |
| 2024-06-25 | 8.350 | 8.390 | 8.330 | 8.340 | 8.340 | 61,943 |
| 2024-06-24 | 8.350 | 8.410 | 8.310 | 8.400 | 8.400 | 49,201 |
| 2024-06-21 | 8.460 | 8.490 | 8.340 | 8.350 | 8.350 | 150,647 |
| 2024-06-20 | 8.400 | 8.490 | 8.380 | 8.480 | 8.480 | 44,614 |
| 2024-06-19 | 8.450 | 8.470 | 8.340 | 8.410 | 8.410 | 115,212 |
| 2024-06-18 | 8.410 | 8.490 | 8.400 | 8.480 | 8.480 | 64,218 |
| 2024-06-17 | 8.370 | 8.440 | 8.300 | 8.410 | 8.410 | 112,928 |
| 2024-06-14 | 8.410 | 8.420 | 8.290 | 8.310 | 8.310 | 191,375 |
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.