Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.335 | 6.805 | 6.325 | 6.385 | 6.385 | 619,614 |
| 2022-07-28 | 6.415 | 6.440 | 6.175 | 6.220 | 6.220 | 335,917 |
| 2022-07-27 | 6.660 | 6.730 | 6.380 | 6.405 | 6.405 | 165,940 |
| 2022-07-26 | 6.755 | 6.755 | 6.610 | 6.670 | 6.670 | 107,115 |
| 2022-07-25 | 6.675 | 6.850 | 6.580 | 6.740 | 6.740 | 171,529 |
| 2022-07-22 | 6.610 | 6.685 | 6.475 | 6.670 | 6.670 | 163,024 |
| 2022-07-21 | 6.530 | 6.710 | 6.500 | 6.570 | 6.570 | 143,098 |
| 2022-07-20 | 6.440 | 6.620 | 6.345 | 6.525 | 6.525 | 338,029 |
| 2022-07-19 | 5.795 | 6.440 | 5.740 | 6.440 | 6.440 | 590,894 |
| 2022-07-18 | 5.810 | 5.940 | 5.705 | 5.765 | 5.765 | 154,733 |
| 2022-07-15 | 5.705 | 5.865 | 5.705 | 5.755 | 5.755 | 86,907 |
| 2022-07-14 | 5.870 | 5.870 | 5.695 | 5.770 | 5.770 | 153,544 |
| 2022-07-13 | 5.770 | 5.940 | 5.705 | 5.870 | 5.870 | 228,235 |
| 2022-07-12 | 5.800 | 5.890 | 5.495 | 5.870 | 5.870 | 506,153 |
| 2022-07-11 | 7.040 | 7.070 | 5.770 | 5.790 | 5.790 | 1,463,431 |
| 2022-07-08 | 7.250 | 7.320 | 7.220 | 7.255 | 7.255 | 185,283 |
| 2022-07-07 | 7.490 | 7.530 | 7.240 | 7.260 | 7.260 | 207,783 |
| 2022-07-06 | 7.250 | 7.500 | 7.250 | 7.410 | 7.410 | 261,530 |
| 2022-07-05 | 7.465 | 7.465 | 7.205 | 7.205 | 7.205 | 227,279 |
| 2022-07-04 | 7.470 | 7.520 | 7.390 | 7.420 | 7.420 | 74,262 |
| 2022-07-01 | 7.485 | 7.520 | 7.325 | 7.415 | 7.415 | 217,258 |
| 2022-06-30 | 7.350 | 7.480 | 7.310 | 7.470 | 7.470 | 171,887 |
| 2022-06-29 | 7.650 | 7.650 | 7.415 | 7.470 | 7.470 | 191,773 |
| 2022-06-28 | 7.520 | 7.700 | 7.500 | 7.655 | 7.655 | 122,391 |
| 2022-06-27 | 7.490 | 7.565 | 7.445 | 7.475 | 7.475 | 93,177 |
| 2022-06-24 | 7.400 | 7.560 | 7.300 | 7.480 | 7.480 | 134,059 |
| 2022-06-23 | 7.330 | 7.395 | 7.240 | 7.360 | 7.360 | 130,520 |
| 2022-06-22 | 7.350 | 7.360 | 7.220 | 7.345 | 7.345 | 82,177 |
| 2022-06-21 | 7.495 | 7.540 | 7.395 | 7.395 | 7.395 | 126,067 |
| 2022-06-20 | 7.150 | 7.510 | 7.150 | 7.455 | 7.455 | 212,606 |
| 2022-06-17 | 7.060 | 7.295 | 7.005 | 7.210 | 7.210 | 159,527 |
| 2022-06-16 | 7.250 | 7.320 | 7.000 | 7.060 | 7.060 | 130,666 |
| 2022-06-15 | 7.090 | 7.370 | 7.090 | 7.335 | 7.335 | 89,938 |
| 2022-06-14 | 7.150 | 7.200 | 7.000 | 7.085 | 7.085 | 158,312 |
| 2022-06-13 | 7.345 | 7.355 | 7.030 | 7.095 | 7.095 | 139,068 |
| 2022-06-10 | 7.540 | 7.560 | 7.350 | 7.450 | 7.450 | 118,357 |
| 2022-06-09 | 7.560 | 7.650 | 7.470 | 7.630 | 7.630 | 159,512 |
| 2022-06-08 | 7.660 | 7.670 | 7.535 | 7.540 | 7.540 | 113,869 |
| 2022-06-07 | 7.500 | 7.650 | 7.455 | 7.650 | 7.650 | 177,308 |
| 2022-06-06 | 7.550 | 7.635 | 7.480 | 7.565 | 7.565 | 91,632 |
| 2022-06-03 | 7.540 | 7.570 | 7.390 | 7.420 | 7.420 | 103,423 |
| 2022-06-02 | 7.560 | 7.745 | 7.410 | 7.495 | 7.495 | 141,334 |
| 2022-06-01 | 7.660 | 7.790 | 7.520 | 7.620 | 7.620 | 149,022 |
| 2022-05-31 | 7.810 | 7.875 | 7.680 | 7.680 | 7.680 | 238,065 |
| 2022-05-30 | 7.795 | 7.900 | 7.695 | 7.800 | 7.800 | 157,684 |
| 2022-05-27 | 7.690 | 7.780 | 7.660 | 7.775 | 7.775 | 156,228 |
| 2022-05-26 | 7.510 | 7.670 | 7.425 | 7.645 | 7.645 | 241,603 |
| 2022-05-25 | 7.550 | 7.630 | 7.390 | 7.500 | 7.500 | 421,117 |
| 2022-05-24 | 7.500 | 7.595 | 7.420 | 7.425 | 7.425 | 154,755 |
| 2022-05-23 | 7.600 | 7.700 | 7.450 | 7.545 | 7.545 | 234,912 |
| 2022-05-20 | 7.350 | 7.525 | 7.325 | 7.460 | 7.460 | 235,841 |
| 2022-05-19 | 7.400 | 7.400 | 7.220 | 7.325 | 7.325 | 186,361 |
| 2022-05-18 | 7.520 | 7.530 | 7.310 | 7.400 | 7.400 | 189,596 |
| 2022-05-17 | 7.615 | 7.695 | 7.455 | 7.480 | 7.480 | 351,087 |
| 2022-05-16 | 7.600 | 7.775 | 7.520 | 7.615 | 7.615 | 277,725 |
| 2022-05-13 | 7.635 | 7.665 | 7.410 | 7.535 | 7.535 | 592,026 |
| 2022-05-12 | 7.800 | 7.880 | 7.535 | 7.610 | 7.610 | 715,581 |
| 2022-05-11 | 7.100 | 7.845 | 6.835 | 7.770 | 7.770 | 1,170,101 |
| 2022-05-10 | 5.935 | 6.290 | 5.935 | 6.235 | 6.235 | 177,224 |
| 2022-05-09 | 6.150 | 6.180 | 5.860 | 5.985 | 5.985 | 189,347 |
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.