Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.360 | 7.485 | 7.325 | 7.400 | 7.400 | 279,467 |
| 2022-02-08 | 7.115 | 7.325 | 7.030 | 7.300 | 7.300 | 271,994 |
| 2022-02-07 | 7.020 | 7.175 | 6.900 | 7.090 | 7.090 | 156,137 |
| 2022-02-04 | 7.105 | 7.135 | 6.855 | 7.045 | 7.045 | 332,255 |
| 2022-02-03 | 7.345 | 7.345 | 6.930 | 7.095 | 7.095 | 801,046 |
| 2022-02-02 | 6.605 | 7.330 | 6.590 | 7.295 | 7.295 | 917,731 |
| 2022-02-01 | 6.500 | 6.625 | 6.470 | 6.550 | 6.550 | 209,274 |
| 2022-01-31 | 6.460 | 6.495 | 6.380 | 6.480 | 6.480 | 168,747 |
| 2022-01-28 | 6.595 | 6.595 | 6.240 | 6.455 | 6.455 | 331,448 |
| 2022-01-27 | 6.435 | 6.685 | 6.360 | 6.615 | 6.615 | 251,099 |
| 2022-01-26 | 6.890 | 6.890 | 6.455 | 6.470 | 6.470 | 707,243 |
| 2022-01-25 | 6.860 | 6.965 | 6.770 | 6.955 | 6.955 | 151,603 |
| 2022-01-24 | 6.890 | 6.950 | 6.740 | 6.825 | 6.825 | 190,953 |
| 2022-01-21 | 7.000 | 7.005 | 6.765 | 6.890 | 6.890 | 338,265 |
| 2022-01-20 | 7.130 | 7.175 | 7.025 | 7.095 | 7.095 | 87,189 |
| 2022-01-19 | 7.050 | 7.150 | 6.955 | 7.125 | 7.125 | 219,922 |
| 2022-01-18 | 7.275 | 7.275 | 7.060 | 7.090 | 7.090 | 205,914 |
| 2022-01-17 | 7.540 | 7.600 | 7.270 | 7.295 | 7.295 | 161,460 |
| 2022-01-14 | 7.350 | 7.525 | 7.245 | 7.525 | 7.525 | 268,393 |
| 2022-01-13 | 7.200 | 7.375 | 7.165 | 7.360 | 7.360 | 274,478 |
| 2022-01-12 | 7.325 | 7.330 | 7.070 | 7.165 | 7.165 | 427,440 |
| 2022-01-11 | 7.430 | 7.430 | 7.295 | 7.305 | 7.305 | 90,912 |
| 2022-01-10 | 7.435 | 7.480 | 7.305 | 7.425 | 7.425 | 161,567 |
| 2022-01-07 | 7.260 | 7.395 | 7.230 | 7.395 | 7.395 | 75,406 |
| 2022-01-06 | 7.300 | 7.340 | 7.165 | 7.285 | 7.285 | 123,205 |
| 2022-01-05 | 7.470 | 7.470 | 7.355 | 7.410 | 7.410 | 140,719 |
| 2022-01-04 | 7.360 | 7.475 | 7.325 | 7.460 | 7.460 | 283,369 |
| 2022-01-03 | 7.100 | 7.335 | 7.065 | 7.335 | 7.335 | 247,426 |
| 2021-12-31 | 6.960 | 7.015 | 6.945 | 6.990 | 6.990 | 50,117 |
| 2021-12-30 | 7.010 | 7.015 | 6.895 | 6.980 | 6.980 | 183,207 |
| 2021-12-29 | 6.960 | 7.135 | 6.960 | 6.990 | 6.990 | 301,227 |
| 2021-12-28 | 6.830 | 7.010 | 6.675 | 6.950 | 6.950 | 701,588 |
| 2021-12-27 | 6.660 | 6.840 | 6.555 | 6.835 | 6.835 | 245,675 |
| 2021-12-24 | 6.700 | 6.720 | 6.615 | 6.650 | 6.650 | 65,095 |
| 2021-12-23 | 6.660 | 6.830 | 6.630 | 6.695 | 6.695 | 276,401 |
| 2021-12-22 | 6.645 | 6.700 | 6.415 | 6.695 | 6.695 | 340,028 |
| 2021-12-21 | 6.700 | 6.755 | 6.620 | 6.700 | 6.700 | 351,151 |
| 2021-12-20 | 6.795 | 6.830 | 6.620 | 6.775 | 6.775 | 242,719 |
| 2021-12-17 | 6.995 | 7.060 | 6.825 | 6.830 | 6.830 | 377,404 |
| 2021-12-16 | 6.920 | 7.070 | 6.660 | 7.020 | 7.020 | 507,947 |
| 2021-12-15 | 7.500 | 7.580 | 6.585 | 6.870 | 6.870 | 1,251,487 |
| 2021-12-14 | 7.750 | 7.875 | 7.720 | 7.845 | 7.845 | 86,557 |
| 2021-12-13 | 7.835 | 7.885 | 7.665 | 7.720 | 7.720 | 104,242 |
| 2021-12-10 | 7.750 | 7.860 | 7.710 | 7.820 | 7.820 | 56,153 |
| 2021-12-09 | 7.770 | 7.830 | 7.705 | 7.705 | 7.705 | 108,982 |
| 2021-12-08 | 7.690 | 7.810 | 7.665 | 7.740 | 7.740 | 100,513 |
| 2021-12-07 | 7.830 | 7.890 | 7.650 | 7.690 | 7.690 | 98,627 |
| 2021-12-06 | 7.490 | 7.780 | 7.450 | 7.780 | 7.780 | 111,008 |
| 2021-12-03 | 7.620 | 7.650 | 7.405 | 7.455 | 7.455 | 119,165 |
| 2021-12-02 | 7.380 | 7.585 | 7.350 | 7.525 | 7.525 | 150,393 |
| 2021-12-01 | 7.450 | 7.515 | 7.340 | 7.405 | 7.405 | 187,882 |
| 2021-11-30 | 7.415 | 7.430 | 7.160 | 7.380 | 7.380 | 336,626 |
| 2021-11-29 | 7.710 | 7.725 | 7.470 | 7.470 | 7.470 | 201,340 |
| 2021-11-26 | 7.890 | 7.890 | 7.690 | 7.690 | 7.690 | 261,435 |
| 2021-11-25 | 7.995 | 8.050 | 7.855 | 8.020 | 8.020 | 89,549 |
| 2021-11-24 | 8.030 | 8.045 | 7.925 | 7.970 | 7.970 | 90,839 |
| 2021-11-23 | 7.900 | 8.020 | 7.860 | 7.955 | 7.955 | 166,700 |
| 2021-11-22 | 8.000 | 8.085 | 7.915 | 7.925 | 7.925 | 166,653 |
| 2021-11-19 | 8.100 | 8.110 | 7.950 | 8.060 | 8.060 | 108,299 |
| 2021-11-18 | 8.240 | 8.305 | 8.100 | 8.110 | 8.110 | 123,003 |
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.