Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.340 | 7.365 | 7.315 | 7.320 | 7.320 | 80,603 |
| 2024-03-15 | 7.430 | 7.435 | 7.360 | 7.360 | 7.360 | 162,345 |
| 2024-03-14 | 7.425 | 7.465 | 7.400 | 7.425 | 7.425 | 87,703 |
| 2024-03-13 | 7.400 | 7.435 | 7.370 | 7.405 | 7.405 | 52,479 |
| 2024-03-12 | 7.400 | 7.440 | 7.325 | 7.420 | 7.420 | 83,732 |
| 2024-03-11 | 7.380 | 7.465 | 7.350 | 7.385 | 7.385 | 61,185 |
| 2024-03-08 | 7.370 | 7.520 | 7.370 | 7.420 | 7.420 | 99,099 |
| 2024-03-07 | 7.210 | 7.370 | 7.185 | 7.350 | 7.350 | 72,270 |
| 2024-03-06 | 7.195 | 7.275 | 7.195 | 7.230 | 7.230 | 103,089 |
| 2024-03-05 | 7.330 | 7.340 | 7.180 | 7.200 | 7.200 | 135,490 |
| 2024-03-04 | 7.390 | 7.405 | 7.330 | 7.370 | 7.370 | 135,939 |
| 2024-03-01 | 7.345 | 7.415 | 7.340 | 7.395 | 7.395 | 73,809 |
| 2024-02-29 | 7.395 | 7.480 | 7.395 | 7.400 | 7.400 | 174,108 |
| 2024-02-28 | 7.565 | 7.580 | 7.440 | 7.440 | 7.440 | 141,753 |
| 2024-02-27 | 7.700 | 7.705 | 7.575 | 7.605 | 7.605 | 164,621 |
| 2024-02-26 | 7.835 | 7.850 | 7.725 | 7.725 | 7.725 | 138,194 |
| 2024-02-23 | 7.800 | 7.935 | 7.785 | 7.860 | 7.860 | 208,506 |
| 2024-02-22 | 7.870 | 7.880 | 7.770 | 7.800 | 7.800 | 69,883 |
| 2024-02-21 | 7.850 | 7.920 | 7.785 | 7.845 | 7.845 | 73,421 |
| 2024-02-20 | 7.755 | 7.830 | 7.735 | 7.830 | 7.830 | 109,377 |
| 2024-02-19 | 7.740 | 7.785 | 7.690 | 7.755 | 7.755 | 199,910 |
| 2024-02-16 | 7.765 | 7.835 | 7.710 | 7.710 | 7.710 | 89,347 |
| 2024-02-15 | 7.745 | 7.780 | 7.640 | 7.720 | 7.720 | 126,386 |
| 2024-02-14 | 7.655 | 7.750 | 7.640 | 7.695 | 7.695 | 117,227 |
| 2024-02-13 | 7.850 | 7.850 | 7.625 | 7.685 | 7.685 | 127,812 |
| 2024-02-12 | 7.920 | 8.095 | 7.830 | 7.830 | 7.830 | 302,406 |
| 2024-02-09 | 7.580 | 7.920 | 7.440 | 7.915 | 7.915 | 240,349 |
| 2024-02-08 | 7.350 | 7.750 | 7.285 | 7.520 | 7.520 | 330,973 |
| 2024-02-07 | 7.230 | 7.255 | 7.050 | 7.050 | 7.050 | 163,466 |
| 2024-02-06 | 7.275 | 7.310 | 7.195 | 7.230 | 7.230 | 148,807 |
| 2024-02-05 | 7.250 | 7.320 | 7.215 | 7.280 | 7.280 | 90,872 |
| 2024-02-02 | 7.325 | 7.415 | 7.250 | 7.250 | 7.250 | 60,459 |
| 2024-02-01 | 7.345 | 7.345 | 7.260 | 7.320 | 7.320 | 140,574 |
| 2024-01-31 | 7.350 | 7.425 | 7.280 | 7.315 | 7.315 | 104,605 |
| 2024-01-30 | 7.305 | 7.335 | 7.280 | 7.310 | 7.310 | 49,978 |
| 2024-01-29 | 7.325 | 7.325 | 7.225 | 7.320 | 7.320 | 64,299 |
| 2024-01-26 | 7.270 | 7.355 | 7.255 | 7.320 | 7.320 | 76,501 |
| 2024-01-25 | 7.250 | 7.305 | 7.235 | 7.280 | 7.280 | 55,696 |
| 2024-01-24 | 7.150 | 7.315 | 7.150 | 7.285 | 7.285 | 104,052 |
| 2024-01-23 | 7.100 | 7.160 | 7.075 | 7.155 | 7.155 | 38,388 |
| 2024-01-22 | 7.100 | 7.150 | 7.050 | 7.140 | 7.140 | 49,317 |
| 2024-01-19 | 7.075 | 7.110 | 7.045 | 7.070 | 7.070 | 68,578 |
| 2024-01-18 | 7.270 | 7.270 | 7.055 | 7.055 | 7.055 | 82,731 |
| 2024-01-17 | 7.300 | 7.300 | 7.180 | 7.265 | 7.265 | 80,620 |
| 2024-01-16 | 7.430 | 7.430 | 7.290 | 7.325 | 7.325 | 67,960 |
| 2024-01-15 | 7.470 | 7.680 | 7.430 | 7.470 | 7.470 | 123,345 |
| 2024-01-12 | 7.300 | 7.415 | 7.300 | 7.410 | 7.410 | 90,036 |
| 2024-01-11 | 7.315 | 7.355 | 7.205 | 7.305 | 7.305 | 98,676 |
| 2024-01-10 | 7.335 | 7.400 | 7.305 | 7.355 | 7.355 | 48,240 |
| 2024-01-09 | 7.360 | 7.360 | 7.270 | 7.335 | 7.335 | 56,259 |
| 2024-01-08 | 7.355 | 7.365 | 7.225 | 7.355 | 7.355 | 47,970 |
| 2024-01-05 | 7.325 | 7.420 | 7.280 | 7.355 | 7.355 | 86,477 |
| 2024-01-04 | 7.500 | 7.500 | 7.220 | 7.375 | 7.375 | 118,421 |
| 2024-01-03 | 7.575 | 7.620 | 7.330 | 7.385 | 7.385 | 52,864 |
| 2024-01-02 | 7.650 | 7.675 | 7.600 | 7.600 | 7.600 | 77,890 |
| 2023-12-29 | 7.600 | 7.650 | 7.530 | 7.605 | 7.605 | 48,574 |
| 2023-12-28 | 7.665 | 7.665 | 7.555 | 7.590 | 7.590 | 78,492 |
| 2023-12-27 | 7.590 | 7.695 | 7.560 | 7.655 | 7.655 | 86,625 |
| 2023-12-22 | 7.550 | 7.590 | 7.510 | 7.590 | 7.590 | 93,423 |
| 2023-12-21 | 7.430 | 7.560 | 7.415 | 7.525 | 7.525 | 95,349 |
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.