Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 6.800 | 6.840 | 6.710 | 6.815 | 6.815 | 100,637 |
| 2023-09-27 | 6.900 | 7.000 | 6.765 | 6.840 | 6.840 | 120,624 |
| 2023-09-26 | 6.890 | 6.935 | 6.775 | 6.790 | 6.790 | 84,811 |
| 2023-09-25 | 7.200 | 7.200 | 6.915 | 6.940 | 6.940 | 109,975 |
| 2023-09-22 | 7.050 | 7.155 | 7.040 | 7.110 | 7.110 | 63,696 |
| 2023-09-21 | 7.150 | 7.155 | 6.925 | 7.105 | 7.105 | 187,777 |
| 2023-09-20 | 7.190 | 7.250 | 7.185 | 7.185 | 7.185 | 63,948 |
| 2023-09-19 | 7.140 | 7.215 | 7.140 | 7.190 | 7.190 | 81,502 |
| 2023-09-18 | 7.220 | 7.295 | 7.185 | 7.190 | 7.190 | 89,749 |
| 2023-09-15 | 7.370 | 7.470 | 7.230 | 7.240 | 7.240 | 168,666 |
| 2023-09-14 | 7.330 | 7.380 | 7.255 | 7.380 | 7.380 | 40,628 |
| 2023-09-13 | 7.340 | 7.340 | 7.265 | 7.340 | 7.340 | 44,370 |
| 2023-09-12 | 7.380 | 7.400 | 7.295 | 7.310 | 7.310 | 52,097 |
| 2023-09-11 | 7.300 | 7.415 | 7.300 | 7.385 | 7.385 | 21,713 |
| 2023-09-08 | 7.315 | 7.355 | 7.235 | 7.330 | 7.330 | 69,260 |
| 2023-09-07 | 7.300 | 7.405 | 7.300 | 7.315 | 7.315 | 50,644 |
| 2023-09-06 | 7.300 | 7.400 | 7.230 | 7.350 | 7.350 | 71,383 |
| 2023-09-05 | 7.480 | 7.480 | 7.345 | 7.345 | 7.345 | 61,724 |
| 2023-09-04 | 7.450 | 7.460 | 7.375 | 7.410 | 7.410 | 67,888 |
| 2023-09-01 | 7.450 | 7.485 | 7.400 | 7.435 | 7.435 | 77,664 |
| 2023-08-31 | 7.450 | 7.525 | 7.430 | 7.460 | 7.460 | 91,111 |
| 2023-08-30 | 7.500 | 7.545 | 7.435 | 7.495 | 7.495 | 75,644 |
| 2023-08-29 | 7.520 | 7.570 | 7.500 | 7.530 | 7.530 | 52,294 |
| 2023-08-28 | 7.450 | 7.550 | 7.450 | 7.520 | 7.520 | 39,892 |
| 2023-08-25 | 7.395 | 7.445 | 7.350 | 7.425 | 7.425 | 35,784 |
| 2023-08-24 | 7.415 | 7.455 | 7.340 | 7.395 | 7.395 | 43,498 |
| 2023-08-23 | 7.500 | 7.510 | 7.385 | 7.415 | 7.415 | 42,060 |
| 2023-08-22 | 7.520 | 7.565 | 7.470 | 7.485 | 7.485 | 49,704 |
| 2023-08-21 | 7.600 | 7.650 | 7.465 | 7.480 | 7.480 | 35,818 |
| 2023-08-18 | 7.675 | 7.700 | 7.600 | 7.650 | 7.650 | 52,631 |
| 2023-08-17 | 7.820 | 7.820 | 7.700 | 7.720 | 7.720 | 53,005 |
| 2023-08-16 | 7.650 | 7.860 | 7.615 | 7.810 | 7.810 | 99,189 |
| 2023-08-15 | 7.700 | 7.730 | 7.575 | 7.705 | 7.705 | 96,592 |
| 2023-08-14 | 7.660 | 7.725 | 7.630 | 7.670 | 7.670 | 97,387 |
| 2023-08-11 | 7.700 | 7.710 | 7.605 | 7.660 | 7.660 | 98,881 |
| 2023-08-10 | 7.640 | 7.755 | 7.635 | 7.695 | 7.695 | 74,516 |
| 2023-08-09 | 7.705 | 7.735 | 7.560 | 7.610 | 7.610 | 60,223 |
| 2023-08-08 | 7.695 | 7.700 | 7.550 | 7.695 | 7.695 | 124,068 |
| 2023-08-07 | 7.680 | 7.730 | 7.625 | 7.655 | 7.655 | 42,500 |
| 2023-08-04 | 7.605 | 7.765 | 7.550 | 7.710 | 7.710 | 94,085 |
| 2023-08-03 | 7.565 | 7.680 | 7.425 | 7.605 | 7.605 | 81,973 |
| 2023-08-02 | 7.505 | 7.665 | 7.430 | 7.575 | 7.575 | 151,101 |
| 2023-08-01 | 7.800 | 7.810 | 7.425 | 7.555 | 7.555 | 137,656 |
| 2023-07-31 | 7.680 | 7.880 | 7.595 | 7.805 | 7.805 | 244,382 |
| 2023-07-28 | 7.700 | 7.890 | 7.280 | 7.660 | 7.660 | 379,644 |
| 2023-07-27 | 7.420 | 7.490 | 7.390 | 7.465 | 7.465 | 188,933 |
| 2023-07-26 | 7.400 | 7.440 | 7.310 | 7.420 | 7.420 | 63,364 |
| 2023-07-25 | 7.350 | 7.445 | 7.350 | 7.390 | 7.390 | 55,117 |
| 2023-07-24 | 7.340 | 7.405 | 7.310 | 7.355 | 7.355 | 61,678 |
| 2023-07-21 | 7.360 | 7.405 | 7.290 | 7.360 | 7.360 | 50,645 |
| 2023-07-20 | 7.440 | 7.450 | 7.330 | 7.360 | 7.360 | 55,335 |
| 2023-07-19 | 7.175 | 7.570 | 7.175 | 7.485 | 7.485 | 152,616 |
| 2023-07-18 | 7.150 | 7.200 | 7.145 | 7.180 | 7.180 | 126,572 |
| 2023-07-17 | 7.070 | 7.170 | 7.035 | 7.150 | 7.150 | 78,816 |
| 2023-07-14 | 7.050 | 7.230 | 7.010 | 7.105 | 7.105 | 82,342 |
| 2023-07-13 | 7.000 | 7.040 | 6.945 | 7.000 | 7.000 | 76,932 |
| 2023-07-12 | 6.925 | 6.990 | 6.860 | 6.985 | 6.985 | 39,693 |
| 2023-07-11 | 7.010 | 7.010 | 6.900 | 6.910 | 6.910 | 32,414 |
| 2023-07-10 | 7.025 | 7.025 | 6.910 | 6.980 | 6.980 | 48,628 |
| 2023-07-07 | 7.005 | 7.005 | 6.890 | 6.960 | 6.960 | 34,509 |
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.