Ontex Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.060	7.400	7.050	7.315	7.315	277,669
2023-04-11	7.100	7.165	6.980	7.030	7.030	164,912
2023-04-06	6.985	7.080	6.915	6.960	6.960	177,643
2023-04-05	6.960	6.980	6.865	6.920	6.920	104,879
2023-04-04	6.990	7.095	6.930	6.945	6.945	139,689
2023-04-03	6.890	6.970	6.890	6.965	6.965	76,689
2023-03-31	6.910	6.950	6.825	6.870	6.870	201,343
2023-03-30	6.820	6.940	6.790	6.910	6.910	77,464
2023-03-29	6.775	6.830	6.720	6.810	6.810	85,545
2023-03-28	6.725	6.740	6.640	6.735	6.735	125,853
2023-03-27	6.575	6.695	6.575	6.660	6.660	139,883
2023-03-24	6.600	6.675	6.510	6.525	6.525	321,569
2023-03-23	6.700	6.750	6.620	6.715	6.715	130,796
2023-03-22	6.600	6.730	6.590	6.685	6.685	123,174
2023-03-21	6.690	6.700	6.595	6.645	6.645	139,949
2023-03-20	6.385	6.645	6.270	6.600	6.600	143,548
2023-03-17	6.500	6.560	6.325	6.475	6.475	507,605
2023-03-16	6.500	6.500	6.305	6.470	6.470	152,054
2023-03-15	6.620	6.620	6.335	6.380	6.380	181,103
2023-03-14	6.540	6.630	6.425	6.585	6.585	146,116
2023-03-13	6.740	6.740	6.290	6.495	6.495	298,622
2023-03-10	6.980	6.980	6.675	6.720	6.720	201,096
2023-03-09	7.230	7.230	7.005	7.025	7.025	142,543
2023-03-08	7.185	7.250	7.145	7.245	7.245	117,006
2023-03-07	7.250	7.250	7.160	7.195	7.195	110,174
2023-03-06	7.605	7.605	7.210	7.265	7.265	161,524
2023-03-03	7.500	7.615	7.370	7.500	7.500	230,744
2023-03-02	7.650	7.770	7.455	7.455	7.455	296,366
2023-03-01	7.140	7.890	7.125	7.790	7.790	430,965
2023-02-28	7.595	7.620	7.425	7.495	7.495	117,648
2023-02-27	7.355	7.595	7.300	7.595	7.595	180,210
2023-02-24	7.380	7.430	7.250	7.250	7.250	93,331
2023-02-23	7.390	7.450	7.250	7.400	7.400	95,932
2023-02-22	7.240	7.440	7.130	7.380	7.380	143,261
2023-02-21	7.215	7.240	7.155	7.220	7.220	72,838
2023-02-20	7.370	7.375	7.110	7.245	7.245	207,091
2023-02-17	7.400	7.440	7.355	7.400	7.400	64,282
2023-02-16	7.450	7.490	7.375	7.465	7.465	100,358
2023-02-15	7.425	7.475	7.415	7.470	7.470	80,432
2023-02-14	7.500	7.540	7.420	7.460	7.460	72,614
2023-02-13	7.480	7.510	7.395	7.500	7.500	76,733
2023-02-10	7.430	7.530	7.365	7.415	7.415	75,610
2023-02-09	7.440	7.525	7.390	7.510	7.510	104,431
2023-02-08	7.440	7.625	7.375	7.435	7.435	158,346
2023-02-07	7.390	7.480	7.375	7.430	7.430	94,731
2023-02-06	7.500	7.500	7.355	7.390	7.390	105,070
2023-02-03	7.540	7.540	7.370	7.425	7.425	185,911
2023-02-02	7.255	7.655	7.185	7.450	7.450	351,953
2023-02-01	7.150	7.215	7.065	7.115	7.115	88,300
2023-01-31	7.090	7.165	7.035	7.130	7.130	85,410
2023-01-30	7.150	7.210	7.100	7.100	7.100	71,184
2023-01-27	7.025	7.320	6.990	7.135	7.135	312,624
2023-01-26	6.940	7.050	6.695	6.910	6.910	255,431
2023-01-25	7.100	7.160	6.945	7.000	7.000	95,395
2023-01-24	7.085	7.225	7.045	7.180	7.180	108,815
2023-01-23	6.955	7.110	6.915	7.100	7.100	192,381
2023-01-20	6.780	6.980	6.780	6.955	6.955	76,731
2023-01-19	6.930	6.930	6.720	6.820	6.820	88,116
2023-01-18	6.880	7.070	6.880	6.915	6.915	96,197
2023-01-17	7.000	7.010	6.835	6.910	6.910	167,864

← NewerPage 16 of 22 · 1,281 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.