Ontex Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	7.430	7.560	7.415	7.525	7.525	95,349
2023-12-20	7.430	7.510	7.405	7.490	7.490	79,954
2023-12-19	7.400	7.460	7.385	7.440	7.440	80,050
2023-12-18	7.345	7.455	7.305	7.425	7.425	151,552
2023-12-15	7.285	7.350	7.280	7.345	7.345	180,753
2023-12-14	7.190	7.330	7.190	7.285	7.285	115,457
2023-12-13	7.220	7.270	7.180	7.190	7.190	71,993
2023-12-12	7.290	7.325	7.215	7.250	7.250	72,942
2023-12-11	7.240	7.280	7.200	7.260	7.260	75,706
2023-12-08	7.210	7.345	7.200	7.290	7.290	78,290
2023-12-07	7.150	7.230	7.150	7.200	7.200	56,274
2023-12-06	7.055	7.250	7.055	7.180	7.180	69,975
2023-12-05	7.080	7.120	7.055	7.105	7.105	69,353
2023-12-04	7.050	7.095	6.980	7.085	7.085	120,343
2023-12-01	7.040	7.065	6.985	7.050	7.050	56,323
2023-11-30	6.990	7.025	6.950	7.025	7.025	64,934
2023-11-29	6.980	7.050	6.945	7.010	7.010	30,006
2023-11-28	7.060	7.060	6.945	6.980	6.980	13,989
2023-11-27	7.100	7.130	7.010	7.035	7.035	53,146
2023-11-24	7.000	7.100	6.965	7.075	7.075	53,898
2023-11-23	6.960	7.015	6.960	7.000	7.000	36,640
2023-11-22	6.950	7.030	6.940	7.000	7.000	57,147
2023-11-21	6.910	6.975	6.875	6.940	6.940	27,157
2023-11-20	7.010	7.050	6.885	6.910	6.910	53,695
2023-11-17	6.900	7.050	6.900	7.000	7.000	80,115
2023-11-16	6.980	7.050	6.920	6.920	6.920	71,175
2023-11-15	7.045	7.135	6.995	7.030	7.030	90,700
2023-11-14	6.880	7.045	6.785	7.010	7.010	84,608
2023-11-13	6.750	6.840	6.740	6.840	6.840	99,077
2023-11-10	6.770	6.855	6.730	6.800	6.800	49,136
2023-11-09	6.755	6.825	6.750	6.760	6.760	77,695
2023-11-08	6.730	6.805	6.730	6.765	6.765	51,847
2023-11-07	6.880	6.885	6.765	6.780	6.780	69,839
2023-11-06	7.000	7.000	6.915	6.930	6.930	57,048
2023-11-03	7.015	7.075	6.965	6.965	6.965	57,254
2023-11-02	7.030	7.145	6.935	6.935	6.935	68,511
2023-11-01	6.920	7.050	6.915	6.975	6.975	80,575
2023-10-31	6.600	6.930	6.600	6.910	6.910	102,746
2023-10-30	6.650	6.745	6.430	6.640	6.640	158,578
2023-10-27	6.800	7.050	6.590	6.655	6.655	242,972
2023-10-26	6.550	6.800	6.505	6.690	6.690	235,877
2023-10-25	6.610	6.675	6.530	6.630	6.630	95,399
2023-10-24	6.450	6.655	6.450	6.625	6.625	71,704
2023-10-23	6.585	6.585	6.410	6.510	6.510	139,686
2023-10-20	6.705	6.730	6.560	6.600	6.600	126,029
2023-10-19	6.730	6.795	6.690	6.700	6.700	69,186
2023-10-18	6.735	6.815	6.720	6.755	6.755	40,019
2023-10-17	6.710	6.860	6.710	6.785	6.785	53,187
2023-10-16	6.695	6.785	6.695	6.785	6.785	36,941
2023-10-13	6.730	6.770	6.705	6.705	6.705	76,996
2023-10-12	6.845	6.865	6.725	6.750	6.750	63,084
2023-10-11	6.770	6.815	6.760	6.800	6.800	57,691
2023-10-10	6.715	6.840	6.715	6.800	6.800	53,491
2023-10-09	6.725	6.795	6.685	6.725	6.725	137,424
2023-10-06	6.840	6.840	6.705	6.780	6.780	115,263
2023-10-05	6.880	6.880	6.750	6.810	6.810	117,570
2023-10-04	6.760	6.870	6.750	6.810	6.810	68,728
2023-10-03	6.900	6.940	6.775	6.780	6.780	45,481
2023-10-02	6.960	7.040	6.935	6.940	6.940	66,280
2023-09-29	6.900	7.000	6.885	6.950	6.950	72,487

← NewerPage 13 of 22 · 1,285 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.