Ontex Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.150	6.180	5.860	5.985	5.985	189,347
2022-05-06	6.190	6.215	6.045	6.210	6.210	124,838
2022-05-05	6.550	6.570	6.235	6.255	6.255	127,502
2022-05-04	6.500	6.570	6.445	6.520	6.520	106,804
2022-05-03	6.450	6.625	6.435	6.565	6.565	85,477
2022-05-02	6.505	6.580	6.385	6.420	6.420	95,994
2022-04-29	6.500	6.700	6.455	6.600	6.600	209,758
2022-04-28	6.500	6.620	6.410	6.545	6.545	140,240
2022-04-27	6.550	6.565	6.360	6.545	6.545	154,910
2022-04-26	6.550	6.630	6.445	6.590	6.590	176,019
2022-04-25	6.585	6.665	6.385	6.545	6.545	134,683
2022-04-22	6.400	6.730	6.400	6.565	6.565	209,027
2022-04-21	6.310	6.520	6.220	6.470	6.470	190,930
2022-04-20	6.500	6.500	6.310	6.330	6.330	167,846
2022-04-19	6.815	6.820	6.465	6.480	6.480	152,854
2022-04-14	6.765	6.975	6.700	6.825	6.825	140,184
2022-04-13	6.600	6.735	6.550	6.710	6.710	70,185
2022-04-12	6.760	6.760	6.560	6.610	6.610	63,309
2022-04-11	6.800	6.815	6.650	6.750	6.750	72,890
2022-04-08	6.600	6.800	6.600	6.800	6.800	109,066
2022-04-07	6.550	6.735	6.475	6.650	6.650	130,264
2022-04-06	6.630	6.655	6.475	6.555	6.555	147,309
2022-04-05	6.735	6.815	6.630	6.680	6.680	117,502
2022-04-04	6.770	6.770	6.580	6.700	6.700	65,787
2022-04-01	6.680	6.725	6.585	6.660	6.660	93,930
2022-03-31	6.945	6.950	6.570	6.625	6.625	156,526
2022-03-30	6.935	6.970	6.790	6.900	6.900	99,024
2022-03-29	6.850	7.010	6.800	6.925	6.925	154,008
2022-03-28	6.895	7.080	6.805	6.860	6.860	128,466
2022-03-25	7.000	7.070	6.755	6.870	6.870	233,577
2022-03-24	7.050	7.155	6.950	7.025	7.025	173,723
2022-03-23	7.110	7.110	6.910	6.995	6.995	153,738
2022-03-22	7.010	7.180	6.970	7.100	7.100	164,034
2022-03-21	7.050	7.130	6.975	7.000	7.000	82,810
2022-03-18	7.020	7.135	6.840	7.035	7.035	309,191
2022-03-17	7.315	7.390	6.965	7.090	7.090	300,711
2022-03-16	7.135	7.315	7.045	7.275	7.275	383,207
2022-03-15	6.900	7.140	6.750	7.015	7.015	266,828
2022-03-14	7.035	7.050	6.930	7.000	7.000	286,444
2022-03-11	6.625	7.075	6.560	6.940	6.940	419,179
2022-03-10	6.900	6.920	6.520	6.520	6.520	220,067
2022-03-09	6.550	6.905	6.525	6.905	6.905	427,775
2022-03-08	6.375	6.650	6.245	6.345	6.345	386,145
2022-03-07	6.325	6.585	6.005	6.360	6.360	423,175
2022-03-04	6.930	6.970	6.550	6.600	6.600	711,881
2022-03-03	6.765	7.250	6.365	7.060	7.060	1,863,499
2022-03-02	5.855	6.030	5.730	5.920	5.920	535,077
2022-03-01	6.370	6.455	5.885	5.920	5.920	695,409
2022-02-28	6.400	6.430	6.275	6.380	6.380	299,003
2022-02-25	6.305	6.555	6.230	6.520	6.520	325,105
2022-02-24	6.170	6.390	6.105	6.215	6.215	415,984
2022-02-23	6.200	6.800	6.150	6.495	6.495	823,509
2022-02-22	6.760	6.800	6.260	6.285	6.285	593,904
2022-02-21	7.215	7.295	6.775	6.870	6.870	577,889
2022-02-18	7.150	7.300	7.005	7.170	7.170	372,225
2022-02-17	7.125	7.265	7.085	7.120	7.120	387,839
2022-02-16	7.350	7.410	6.995	7.125	7.125	379,605
2022-02-15	7.050	7.550	6.945	7.350	7.350	831,744
2022-02-14	7.200	7.200	6.880	7.020	7.020	273,413
2022-02-11	7.200	7.345	7.100	7.305	7.305	189,694

← NewerPage 20 of 22 · 1,282 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.