Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 7.000 | 7.075 | 6.955 | 6.970 | 6.970 | 50,917 |
| 2023-07-05 | 6.970 | 7.060 | 6.970 | 7.050 | 7.050 | 42,455 |
| 2023-07-04 | 6.915 | 7.045 | 6.885 | 7.045 | 7.045 | 102,925 |
| 2023-07-03 | 6.850 | 6.930 | 6.850 | 6.930 | 6.930 | 61,313 |
| 2023-06-30 | 6.735 | 6.910 | 6.720 | 6.880 | 6.880 | 98,400 |
| 2023-06-29 | 6.665 | 6.765 | 6.665 | 6.745 | 6.745 | 40,036 |
| 2023-06-28 | 6.780 | 6.810 | 6.620 | 6.725 | 6.725 | 136,201 |
| 2023-06-27 | 6.960 | 6.960 | 6.760 | 6.780 | 6.780 | 67,766 |
| 2023-06-26 | 6.970 | 6.970 | 6.830 | 6.890 | 6.890 | 75,917 |
| 2023-06-23 | 6.960 | 7.015 | 6.950 | 6.985 | 6.985 | 49,077 |
| 2023-06-22 | 6.930 | 7.070 | 6.910 | 7.060 | 7.060 | 83,506 |
| 2023-06-21 | 6.950 | 7.045 | 6.950 | 7.000 | 7.000 | 89,663 |
| 2023-06-20 | 6.935 | 7.025 | 6.900 | 6.995 | 6.995 | 82,657 |
| 2023-06-19 | 7.000 | 7.060 | 6.925 | 6.975 | 6.975 | 64,690 |
| 2023-06-16 | 7.000 | 7.085 | 6.955 | 6.980 | 6.980 | 207,378 |
| 2023-06-15 | 7.030 | 7.045 | 6.940 | 6.985 | 6.985 | 121,138 |
| 2023-06-14 | 7.200 | 7.220 | 7.010 | 7.040 | 7.040 | 128,039 |
| 2023-06-13 | 7.200 | 7.200 | 7.045 | 7.160 | 7.160 | 184,023 |
| 2023-06-12 | 7.140 | 7.185 | 7.100 | 7.145 | 7.145 | 72,459 |
| 2023-06-09 | 7.250 | 7.265 | 7.110 | 7.145 | 7.145 | 74,736 |
| 2023-06-08 | 7.255 | 7.320 | 7.110 | 7.240 | 7.240 | 192,649 |
| 2023-06-07 | 7.300 | 7.305 | 7.180 | 7.265 | 7.265 | 85,246 |
| 2023-06-06 | 7.310 | 7.330 | 7.260 | 7.330 | 7.330 | 70,449 |
| 2023-06-05 | 7.355 | 7.380 | 7.250 | 7.305 | 7.305 | 221,054 |
| 2023-06-02 | 7.300 | 7.320 | 7.190 | 7.320 | 7.320 | 96,208 |
| 2023-06-01 | 7.235 | 7.240 | 7.140 | 7.195 | 7.195 | 316,904 |
| 2023-05-31 | 7.240 | 7.270 | 7.120 | 7.120 | 7.120 | 221,921 |
| 2023-05-30 | 7.430 | 7.440 | 7.240 | 7.245 | 7.245 | 106,078 |
| 2023-05-29 | 7.450 | 7.450 | 7.405 | 7.425 | 7.425 | 13,604 |
| 2023-05-26 | 7.500 | 7.500 | 7.355 | 7.415 | 7.415 | 73,318 |
| 2023-05-25 | 7.400 | 7.520 | 7.360 | 7.450 | 7.450 | 71,245 |
| 2023-05-24 | 7.590 | 7.590 | 7.375 | 7.400 | 7.400 | 123,596 |
| 2023-05-23 | 7.660 | 7.660 | 7.570 | 7.620 | 7.620 | 84,986 |
| 2023-05-22 | 7.795 | 7.805 | 7.655 | 7.675 | 7.675 | 79,349 |
| 2023-05-19 | 7.790 | 7.865 | 7.770 | 7.810 | 7.810 | 98,755 |
| 2023-05-18 | 7.800 | 7.850 | 7.770 | 7.790 | 7.790 | 101,637 |
| 2023-05-17 | 7.750 | 7.790 | 7.700 | 7.780 | 7.780 | 82,561 |
| 2023-05-16 | 7.830 | 7.830 | 7.750 | 7.770 | 7.770 | 81,141 |
| 2023-05-15 | 7.840 | 7.900 | 7.745 | 7.870 | 7.870 | 87,215 |
| 2023-05-12 | 7.870 | 7.910 | 7.715 | 7.840 | 7.840 | 90,557 |
| 2023-05-11 | 7.810 | 7.990 | 7.810 | 7.870 | 7.870 | 97,314 |
| 2023-05-10 | 7.900 | 7.930 | 7.745 | 7.845 | 7.845 | 178,439 |
| 2023-05-09 | 8.125 | 8.155 | 7.880 | 7.930 | 7.930 | 103,063 |
| 2023-05-08 | 8.080 | 8.200 | 8.020 | 8.155 | 8.155 | 121,864 |
| 2023-05-05 | 8.140 | 8.195 | 8.010 | 8.055 | 8.055 | 464,309 |
| 2023-05-04 | 7.950 | 8.170 | 7.840 | 8.100 | 8.100 | 398,615 |
| 2023-05-03 | 7.810 | 7.860 | 7.720 | 7.765 | 7.765 | 135,874 |
| 2023-05-02 | 7.870 | 7.945 | 7.730 | 7.740 | 7.740 | 114,149 |
| 2023-04-28 | 7.600 | 7.840 | 7.540 | 7.775 | 7.775 | 109,287 |
| 2023-04-27 | 7.550 | 7.605 | 7.465 | 7.535 | 7.535 | 127,990 |
| 2023-04-26 | 7.655 | 7.655 | 7.395 | 7.480 | 7.480 | 174,974 |
| 2023-04-25 | 7.510 | 7.670 | 7.410 | 7.620 | 7.620 | 131,104 |
| 2023-04-24 | 7.750 | 7.770 | 7.535 | 7.590 | 7.590 | 133,202 |
| 2023-04-21 | 7.695 | 7.730 | 7.660 | 7.725 | 7.725 | 107,131 |
| 2023-04-20 | 7.675 | 7.720 | 7.595 | 7.660 | 7.660 | 91,445 |
| 2023-04-19 | 7.970 | 8.005 | 7.640 | 7.670 | 7.670 | 133,793 |
| 2023-04-18 | 7.870 | 7.980 | 7.805 | 7.980 | 7.980 | 135,805 |
| 2023-04-17 | 7.765 | 7.935 | 7.765 | 7.850 | 7.850 | 233,633 |
| 2023-04-14 | 7.475 | 7.695 | 7.435 | 7.680 | 7.680 | 191,656 |
| 2023-04-13 | 7.340 | 7.520 | 7.290 | 7.425 | 7.425 | 250,630 |
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.