Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 7.085 | 7.180 | 6.965 | 6.995 | 6.995 | 68,881 |
| 2023-01-13 | 6.925 | 7.045 | 6.865 | 7.030 | 7.030 | 165,050 |
| 2023-01-12 | 7.100 | 7.100 | 6.910 | 6.935 | 6.935 | 97,965 |
| 2023-01-11 | 7.300 | 7.300 | 6.970 | 7.035 | 7.035 | 127,056 |
| 2023-01-10 | 7.180 | 7.295 | 7.115 | 7.290 | 7.290 | 82,938 |
| 2023-01-09 | 6.970 | 7.220 | 6.955 | 7.190 | 7.190 | 167,134 |
| 2023-01-06 | 6.925 | 6.985 | 6.805 | 6.965 | 6.965 | 83,258 |
| 2023-01-05 | 6.830 | 6.940 | 6.805 | 6.860 | 6.860 | 79,056 |
| 2023-01-04 | 6.660 | 6.895 | 6.640 | 6.825 | 6.825 | 162,800 |
| 2023-01-03 | 6.480 | 6.680 | 6.480 | 6.655 | 6.655 | 146,913 |
| 2023-01-02 | 6.255 | 6.525 | 6.255 | 6.520 | 6.520 | 75,503 |
| 2022-12-30 | 6.365 | 6.385 | 6.240 | 6.240 | 6.240 | 89,403 |
| 2022-12-29 | 6.250 | 6.390 | 6.210 | 6.360 | 6.360 | 68,541 |
| 2022-12-28 | 6.320 | 6.340 | 6.230 | 6.300 | 6.300 | 63,539 |
| 2022-12-27 | 6.405 | 6.460 | 6.315 | 6.360 | 6.360 | 46,923 |
| 2022-12-23 | 6.300 | 6.430 | 6.285 | 6.400 | 6.400 | 67,151 |
| 2022-12-22 | 6.230 | 6.445 | 6.230 | 6.320 | 6.320 | 114,356 |
| 2022-12-21 | 6.030 | 6.290 | 6.020 | 6.290 | 6.290 | 85,946 |
| 2022-12-20 | 6.215 | 6.215 | 5.875 | 6.050 | 6.050 | 237,959 |
| 2022-12-19 | 6.140 | 6.245 | 6.130 | 6.190 | 6.190 | 56,551 |
| 2022-12-16 | 6.300 | 6.300 | 6.065 | 6.120 | 6.120 | 132,737 |
| 2022-12-15 | 6.400 | 6.415 | 6.215 | 6.230 | 6.230 | 103,876 |
| 2022-12-14 | 6.250 | 6.435 | 6.115 | 6.430 | 6.430 | 195,718 |
| 2022-12-13 | 6.010 | 6.215 | 5.945 | 6.190 | 6.190 | 122,206 |
| 2022-12-12 | 6.360 | 6.360 | 5.910 | 6.010 | 6.010 | 167,760 |
| 2022-12-09 | 6.390 | 6.400 | 6.300 | 6.345 | 6.345 | 121,225 |
| 2022-12-08 | 6.360 | 6.420 | 6.320 | 6.390 | 6.390 | 103,553 |
| 2022-12-07 | 6.420 | 6.450 | 6.340 | 6.360 | 6.360 | 74,167 |
| 2022-12-06 | 6.410 | 6.550 | 6.410 | 6.475 | 6.475 | 94,335 |
| 2022-12-05 | 6.430 | 6.520 | 6.380 | 6.490 | 6.490 | 64,328 |
| 2022-12-02 | 6.470 | 6.535 | 6.390 | 6.425 | 6.425 | 157,667 |
| 2022-12-01 | 6.480 | 6.495 | 6.345 | 6.470 | 6.470 | 94,716 |
| 2022-11-30 | 6.300 | 6.420 | 6.260 | 6.390 | 6.390 | 112,526 |
| 2022-11-29 | 6.200 | 6.320 | 6.185 | 6.255 | 6.255 | 121,567 |
| 2022-11-28 | 6.180 | 6.230 | 6.150 | 6.220 | 6.220 | 75,369 |
| 2022-11-25 | 6.160 | 6.250 | 6.125 | 6.235 | 6.235 | 107,540 |
| 2022-11-24 | 6.110 | 6.195 | 6.090 | 6.145 | 6.145 | 78,727 |
| 2022-11-23 | 6.075 | 6.135 | 6.020 | 6.100 | 6.100 | 56,758 |
| 2022-11-22 | 5.850 | 6.110 | 5.850 | 6.110 | 6.110 | 67,145 |
| 2022-11-21 | 5.920 | 5.945 | 5.840 | 5.920 | 5.920 | 93,664 |
| 2022-11-18 | 5.950 | 5.960 | 5.860 | 5.950 | 5.950 | 113,880 |
| 2022-11-17 | 6.000 | 6.000 | 5.815 | 5.915 | 5.915 | 76,266 |
| 2022-11-16 | 6.010 | 6.010 | 5.850 | 5.980 | 5.980 | 99,612 |
| 2022-11-15 | 6.150 | 6.155 | 6.040 | 6.050 | 6.050 | 105,129 |
| 2022-11-14 | 5.970 | 6.240 | 5.970 | 6.090 | 6.090 | 254,404 |
| 2022-11-11 | 6.170 | 6.190 | 5.890 | 5.975 | 5.975 | 304,434 |
| 2022-11-10 | 6.200 | 6.290 | 6.055 | 6.220 | 6.220 | 327,201 |
| 2022-11-09 | 6.180 | 6.195 | 6.070 | 6.190 | 6.190 | 81,681 |
| 2022-11-08 | 5.920 | 6.205 | 5.880 | 6.175 | 6.175 | 143,683 |
| 2022-11-07 | 5.860 | 5.975 | 5.795 | 5.935 | 5.935 | 82,773 |
| 2022-11-04 | 5.830 | 5.830 | 5.670 | 5.795 | 5.795 | 87,142 |
| 2022-11-03 | 5.850 | 5.915 | 5.715 | 5.730 | 5.730 | 97,343 |
| 2022-11-02 | 6.010 | 6.055 | 5.910 | 5.950 | 5.950 | 66,098 |
| 2022-11-01 | 5.935 | 6.080 | 5.930 | 6.045 | 6.045 | 70,474 |
| 2022-10-31 | 5.920 | 5.980 | 5.915 | 5.970 | 5.970 | 70,208 |
| 2022-10-28 | 5.950 | 5.950 | 5.820 | 5.920 | 5.920 | 63,086 |
| 2022-10-27 | 5.880 | 5.980 | 5.795 | 5.940 | 5.940 | 51,437 |
| 2022-10-26 | 6.000 | 6.000 | 5.845 | 5.920 | 5.920 | 44,634 |
| 2022-10-25 | 5.760 | 5.920 | 5.750 | 5.920 | 5.920 | 46,548 |
| 2022-10-24 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 48,788 |
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.