Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.480 | 8.540 | 8.450 | 8.490 | 8.490 | 188,801 |
| 2024-06-12 | 8.510 | 8.610 | 8.490 | 8.570 | 8.570 | 80,335 |
| 2024-06-11 | 8.620 | 8.620 | 8.470 | 8.530 | 8.530 | 122,005 |
| 2024-06-10 | 8.550 | 8.640 | 8.550 | 8.640 | 8.640 | 69,332 |
| 2024-06-07 | 8.780 | 8.780 | 8.600 | 8.660 | 8.660 | 54,078 |
| 2024-06-06 | 8.800 | 8.820 | 8.720 | 8.790 | 8.790 | 70,373 |
| 2024-06-05 | 8.830 | 8.870 | 8.770 | 8.790 | 8.790 | 61,362 |
| 2024-06-04 | 9.020 | 9.050 | 8.840 | 8.850 | 8.850 | 143,984 |
| 2024-06-03 | 9.010 | 9.090 | 8.940 | 9.040 | 9.040 | 109,674 |
| 2024-05-31 | 8.850 | 9.120 | 8.850 | 9.090 | 9.090 | 346,675 |
| 2024-05-30 | 8.920 | 8.950 | 8.820 | 8.890 | 8.890 | 88,881 |
| 2024-05-29 | 9.010 | 9.030 | 8.920 | 8.950 | 8.950 | 84,433 |
| 2024-05-28 | 9.100 | 9.120 | 9.040 | 9.040 | 9.040 | 91,233 |
| 2024-05-27 | 9.060 | 9.120 | 9.040 | 9.100 | 9.100 | 67,919 |
| 2024-05-24 | 9.060 | 9.100 | 9.010 | 9.070 | 9.070 | 98,209 |
| 2024-05-23 | 9.110 | 9.290 | 9.080 | 9.220 | 9.220 | 89,493 |
| 2024-05-22 | 9.240 | 9.290 | 9.060 | 9.100 | 9.100 | 96,601 |
| 2024-05-21 | 9.290 | 9.290 | 9.220 | 9.260 | 9.260 | 59,768 |
| 2024-05-20 | 9.380 | 9.380 | 9.290 | 9.290 | 9.290 | 84,095 |
| 2024-05-17 | 9.260 | 9.400 | 9.260 | 9.400 | 9.400 | 82,627 |
| 2024-05-16 | 9.300 | 9.300 | 9.190 | 9.290 | 9.290 | 82,957 |
| 2024-05-15 | 9.350 | 9.400 | 9.220 | 9.310 | 9.310 | 130,011 |
| 2024-05-14 | 9.400 | 9.450 | 9.260 | 9.350 | 9.350 | 301,357 |
| 2024-05-13 | 9.240 | 9.470 | 9.240 | 9.420 | 9.420 | 189,937 |
| 2024-05-10 | 9.000 | 9.280 | 9.000 | 9.230 | 9.230 | 125,088 |
| 2024-05-09 | 9.080 | 9.120 | 8.980 | 8.980 | 8.980 | 78,039 |
| 2024-05-08 | 9.090 | 9.150 | 9.070 | 9.090 | 9.090 | 124,306 |
| 2024-05-07 | 8.980 | 9.140 | 8.950 | 9.070 | 9.070 | 251,780 |
| 2024-05-06 | 9.150 | 9.210 | 8.920 | 8.980 | 8.980 | 210,703 |
| 2024-05-03 | 9.540 | 9.750 | 8.790 | 9.100 | 9.100 | 630,078 |
| 2024-05-02 | 9.390 | 9.480 | 9.330 | 9.330 | 9.330 | 229,878 |
| 2024-04-30 | 9.470 | 9.550 | 9.410 | 9.460 | 9.460 | 125,297 |
| 2024-04-29 | 9.500 | 9.500 | 9.290 | 9.470 | 9.470 | 146,124 |
| 2024-04-26 | 9.230 | 9.480 | 9.230 | 9.460 | 9.460 | 195,146 |
| 2024-04-25 | 9.160 | 9.190 | 9.090 | 9.170 | 9.170 | 79,156 |
| 2024-04-24 | 9.200 | 9.220 | 8.970 | 9.120 | 9.120 | 146,337 |
| 2024-04-23 | 9.220 | 9.240 | 9.130 | 9.200 | 9.200 | 160,790 |
| 2024-04-22 | 9.150 | 9.240 | 9.110 | 9.180 | 9.180 | 163,666 |
| 2024-04-19 | 8.920 | 9.110 | 8.870 | 9.070 | 9.070 | 131,815 |
| 2024-04-18 | 8.950 | 9.080 | 8.820 | 8.940 | 8.940 | 157,156 |
| 2024-04-17 | 9.010 | 9.160 | 8.970 | 8.970 | 8.970 | 200,259 |
| 2024-04-16 | 9.040 | 9.220 | 9.030 | 9.030 | 9.030 | 189,565 |
| 2024-04-15 | 9.000 | 9.330 | 8.950 | 9.040 | 9.040 | 519,129 |
| 2024-04-12 | 8.850 | 8.940 | 8.770 | 8.770 | 8.770 | 166,874 |
| 2024-04-11 | 8.410 | 8.900 | 8.370 | 8.830 | 8.830 | 402,972 |
| 2024-04-10 | 8.330 | 8.470 | 8.330 | 8.400 | 8.400 | 163,446 |
| 2024-04-09 | 8.400 | 8.500 | 8.320 | 8.330 | 8.330 | 154,899 |
| 2024-04-08 | 8.460 | 8.590 | 8.350 | 8.380 | 8.380 | 164,411 |
| 2024-04-05 | 8.160 | 8.480 | 8.160 | 8.430 | 8.430 | 217,615 |
| 2024-04-04 | 8.120 | 8.300 | 8.120 | 8.230 | 8.230 | 169,191 |
| 2024-04-03 | 7.910 | 8.150 | 7.860 | 8.110 | 8.110 | 148,126 |
| 2024-04-02 | 7.970 | 8.030 | 7.870 | 7.930 | 7.930 | 158,130 |
| 2024-03-28 | 7.700 | 7.875 | 7.640 | 7.835 | 7.835 | 193,315 |
| 2024-03-27 | 7.565 | 7.650 | 7.540 | 7.650 | 7.650 | 83,728 |
| 2024-03-26 | 7.400 | 7.560 | 7.400 | 7.560 | 7.560 | 126,997 |
| 2024-03-25 | 7.205 | 7.465 | 7.205 | 7.420 | 7.420 | 287,501 |
| 2024-03-22 | 7.220 | 7.260 | 7.190 | 7.215 | 7.215 | 65,871 |
| 2024-03-21 | 7.340 | 7.350 | 7.190 | 7.220 | 7.220 | 110,846 |
| 2024-03-20 | 7.295 | 7.335 | 7.285 | 7.325 | 7.325 | 119,645 |
| 2024-03-19 | 7.300 | 7.360 | 7.285 | 7.340 | 7.340 | 128,900 |
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.