Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.780 | 5.805 | 5.585 | 5.745 | 5.745 | 89,847 |
| 2022-10-20 | 5.510 | 5.960 | 5.510 | 5.770 | 5.770 | 253,208 |
| 2022-10-19 | 5.345 | 5.405 | 5.300 | 5.310 | 5.310 | 55,014 |
| 2022-10-18 | 5.450 | 5.490 | 5.340 | 5.360 | 5.360 | 94,466 |
| 2022-10-17 | 5.500 | 5.500 | 5.305 | 5.415 | 5.415 | 63,963 |
| 2022-10-14 | 5.505 | 5.525 | 5.350 | 5.400 | 5.400 | 93,723 |
| 2022-10-13 | 5.395 | 5.415 | 5.130 | 5.365 | 5.365 | 135,101 |
| 2022-10-12 | 5.520 | 5.535 | 5.395 | 5.470 | 5.470 | 83,754 |
| 2022-10-11 | 5.455 | 5.615 | 5.445 | 5.605 | 5.605 | 93,358 |
| 2022-10-10 | 5.460 | 5.540 | 5.340 | 5.510 | 5.510 | 64,923 |
| 2022-10-07 | 5.570 | 5.600 | 5.505 | 5.575 | 5.575 | 48,305 |
| 2022-10-06 | 5.500 | 5.555 | 5.460 | 5.540 | 5.540 | 61,050 |
| 2022-10-05 | 5.630 | 5.630 | 5.370 | 5.420 | 5.420 | 54,521 |
| 2022-10-04 | 5.450 | 5.630 | 5.390 | 5.575 | 5.575 | 77,435 |
| 2022-10-03 | 5.425 | 5.490 | 5.260 | 5.420 | 5.420 | 102,851 |
| 2022-09-30 | 5.360 | 5.530 | 5.355 | 5.515 | 5.515 | 105,130 |
| 2022-09-29 | 5.425 | 5.425 | 5.255 | 5.355 | 5.355 | 81,963 |
| 2022-09-28 | 5.365 | 5.510 | 5.245 | 5.485 | 5.485 | 156,948 |
| 2022-09-27 | 5.550 | 5.550 | 5.395 | 5.450 | 5.450 | 81,397 |
| 2022-09-26 | 5.505 | 5.660 | 5.305 | 5.515 | 5.515 | 283,991 |
| 2022-09-23 | 5.800 | 5.800 | 5.500 | 5.585 | 5.585 | 135,958 |
| 2022-09-22 | 5.785 | 5.875 | 5.670 | 5.725 | 5.725 | 128,656 |
| 2022-09-21 | 5.835 | 5.930 | 5.770 | 5.930 | 5.930 | 117,510 |
| 2022-09-20 | 5.985 | 6.035 | 5.810 | 5.860 | 5.860 | 93,845 |
| 2022-09-19 | 5.960 | 6.080 | 5.860 | 6.055 | 6.055 | 77,222 |
| 2022-09-16 | 6.060 | 6.080 | 5.950 | 6.080 | 6.080 | 91,633 |
| 2022-09-15 | 6.000 | 6.075 | 5.900 | 6.075 | 6.075 | 57,679 |
| 2022-09-14 | 5.965 | 6.000 | 5.865 | 5.920 | 5.920 | 67,786 |
| 2022-09-13 | 6.070 | 6.160 | 5.950 | 5.970 | 5.970 | 83,508 |
| 2022-09-12 | 5.950 | 6.085 | 5.925 | 6.085 | 6.085 | 56,068 |
| 2022-09-09 | 5.690 | 5.900 | 5.690 | 5.885 | 5.885 | 41,555 |
| 2022-09-08 | 5.925 | 5.925 | 5.600 | 5.730 | 5.730 | 108,536 |
| 2022-09-07 | 5.770 | 5.860 | 5.700 | 5.830 | 5.830 | 68,327 |
| 2022-09-06 | 5.650 | 5.805 | 5.635 | 5.795 | 5.795 | 99,191 |
| 2022-09-05 | 5.615 | 5.750 | 5.515 | 5.695 | 5.695 | 140,445 |
| 2022-09-02 | 5.705 | 5.760 | 5.600 | 5.750 | 5.750 | 104,296 |
| 2022-09-01 | 5.660 | 5.660 | 5.510 | 5.600 | 5.600 | 181,086 |
| 2022-08-31 | 5.835 | 5.845 | 5.695 | 5.730 | 5.730 | 191,285 |
| 2022-08-30 | 6.000 | 6.025 | 5.835 | 5.835 | 5.835 | 134,213 |
| 2022-08-29 | 6.000 | 6.100 | 5.990 | 6.010 | 6.010 | 115,599 |
| 2022-08-26 | 6.165 | 6.175 | 6.025 | 6.085 | 6.085 | 130,849 |
| 2022-08-25 | 6.220 | 6.270 | 6.140 | 6.170 | 6.170 | 82,780 |
| 2022-08-24 | 6.130 | 6.200 | 6.025 | 6.185 | 6.185 | 118,670 |
| 2022-08-23 | 6.100 | 6.130 | 6.050 | 6.130 | 6.130 | 128,702 |
| 2022-08-22 | 6.325 | 6.325 | 6.070 | 6.135 | 6.135 | 122,747 |
| 2022-08-19 | 6.300 | 6.415 | 6.265 | 6.355 | 6.355 | 64,748 |
| 2022-08-18 | 6.350 | 6.400 | 6.245 | 6.350 | 6.350 | 92,646 |
| 2022-08-17 | 6.500 | 6.530 | 6.280 | 6.380 | 6.380 | 152,276 |
| 2022-08-16 | 6.500 | 6.600 | 6.490 | 6.520 | 6.520 | 100,114 |
| 2022-08-15 | 6.450 | 6.555 | 6.400 | 6.545 | 6.545 | 144,857 |
| 2022-08-12 | 6.345 | 6.520 | 6.285 | 6.520 | 6.520 | 188,419 |
| 2022-08-11 | 6.400 | 6.410 | 6.300 | 6.345 | 6.345 | 94,239 |
| 2022-08-10 | 6.340 | 6.500 | 6.250 | 6.350 | 6.350 | 176,167 |
| 2022-08-09 | 6.110 | 6.295 | 6.110 | 6.275 | 6.275 | 109,973 |
| 2022-08-08 | 6.125 | 6.230 | 6.015 | 6.205 | 6.205 | 148,155 |
| 2022-08-05 | 5.965 | 6.220 | 5.965 | 6.135 | 6.135 | 168,259 |
| 2022-08-04 | 6.110 | 6.110 | 5.990 | 6.000 | 6.000 | 189,053 |
| 2022-08-03 | 6.120 | 6.150 | 6.050 | 6.145 | 6.145 | 119,614 |
| 2022-08-02 | 6.300 | 6.300 | 6.100 | 6.135 | 6.135 | 163,423 |
| 2022-08-01 | 6.385 | 6.510 | 6.290 | 6.395 | 6.395 | 168,700 |
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.