Ontex Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.190	2.230	2.160	2.190	2.190	70,699
2026-07-23	2.275	2.275	2.170	2.185	2.185	82,340
2026-07-22	2.210	2.290	2.210	2.265	2.265	44,162
2026-07-21	2.335	2.335	2.205	2.210	2.210	109,413
2026-07-20	2.260	2.300	2.235	2.275	2.275	120,915
2026-07-17	2.375	2.375	2.250	2.250	2.250	86,876
2026-07-16	2.200	2.370	2.200	2.340	2.340	221,457
2026-07-15	2.175	2.240	2.165	2.205	2.205	186,492
2026-07-14	2.240	2.240	2.125	2.190	2.190	214,548
2026-07-13	2.210	2.255	2.170	2.170	2.170	449,490
2026-07-10	2.230	2.250	2.195	2.210	2.210	128,959
2026-07-09	2.300	2.350	2.205	2.205	2.205	289,422
2026-07-08	2.380	2.390	2.300	2.300	2.300	140,796
2026-07-07	2.385	2.460	2.380	2.380	2.380	156,075
2026-07-06	2.430	2.475	2.380	2.380	2.380	80,457
2026-07-03	2.455	2.505	2.435	2.435	2.435	145,880
2026-07-02	2.430	2.500	2.430	2.465	2.465	240,554
2026-07-01	2.425	2.445	2.400	2.430	2.430	101,681
2026-06-30	2.490	2.500	2.410	2.415	2.415	160,838
2026-06-29	2.540	2.560	2.510	2.510	2.510	158,951
2026-06-26	2.525	2.540	2.490	2.525	2.525	140,505
2026-06-25	2.480	2.570	2.460	2.520	2.520	151,957
2026-06-24	2.400	2.495	2.375	2.480	2.480	264,800
2026-06-23	2.430	2.430	2.360	2.415	2.415	126,862
2026-06-22	2.430	2.460	2.390	2.410	2.410	193,262
2026-06-19	2.440	2.480	2.415	2.430	2.430	76,046
2026-06-18	2.400	2.430	2.370	2.430	2.430	300,057
2026-06-17	2.470	2.470	2.370	2.420	2.420	243,306
2026-06-16	2.460	2.510	2.450	2.480	2.480	125,580
2026-06-15	2.515	2.555	2.445	2.460	2.460	179,345
2026-06-12	2.500	2.560	2.440	2.465	2.465	192,565
2026-06-11	2.555	2.575	2.465	2.465	2.465	195,282
2026-06-10	2.540	2.600	2.515	2.550	2.550	685,696
2026-06-09	2.500	2.595	2.500	2.535	2.535	353,655
2026-06-08	2.580	2.580	2.490	2.490	2.490	217,216
2026-06-05	2.580	2.675	2.560	2.580	2.580	213,842
2026-06-04	2.600	2.620	2.550	2.560	2.560	149,999
2026-06-03	2.605	2.670	2.575	2.590	2.590	207,117
2026-06-02	2.560	2.635	2.545	2.620	2.620	304,682
2026-06-01	2.655	2.745	2.590	2.595	2.595	264,651
2026-05-29	2.725	2.770	2.605	2.605	2.605	2,743,064
2026-05-28	2.700	2.805	2.700	2.735	2.735	207,363
2026-05-27	2.620	2.745	2.615	2.685	2.685	464,532
2026-05-26	2.645	2.685	2.620	2.620	2.620	211,725
2026-05-25	2.675	2.730	2.645	2.660	2.660	134,181
2026-05-22	2.770	2.770	2.660	2.660	2.660	132,692
2026-05-21	2.780	2.790	2.705	2.750	2.750	93,527
2026-05-20	2.640	2.780	2.620	2.740	2.740	217,491
2026-05-19	2.620	2.670	2.620	2.655	2.655	111,306
2026-05-18	2.625	2.670	2.615	2.630	2.630	108,536
2026-05-15	2.700	2.785	2.655	2.655	2.655	155,006
2026-05-14	2.740	2.790	2.690	2.745	2.745	51,499
2026-05-13	2.755	2.755	2.690	2.725	2.725	98,488
2026-05-12	2.770	2.785	2.735	2.745	2.745	92,629
2026-05-11	2.810	2.920	2.775	2.775	2.775	172,483
2026-05-08	2.840	2.845	2.800	2.830	2.830	106,606
2026-05-07	2.920	2.945	2.855	2.855	2.855	169,726
2026-05-06	2.865	3.055	2.820	2.895	2.895	258,302
2026-05-05	2.840	2.865	2.810	2.825	2.825	112,129
2026-05-04	2.920	2.930	2.840	2.840	2.840	112,126

← NewerPage 2 of 3 · 129 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.