Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 8.285 | 8.330 | 8.200 | 8.285 | 8.285 | 132,909 |
| 2021-11-16 | 8.350 | 8.510 | 8.235 | 8.255 | 8.255 | 134,526 |
| 2021-11-15 | 8.260 | 8.340 | 8.205 | 8.340 | 8.340 | 131,874 |
| 2021-11-12 | 8.325 | 8.465 | 8.265 | 8.275 | 8.275 | 176,529 |
| 2021-11-11 | 8.325 | 8.365 | 8.275 | 8.340 | 8.340 | 111,838 |
| 2021-11-10 | 8.250 | 8.345 | 8.185 | 8.325 | 8.325 | 179,929 |
| 2021-11-09 | 8.115 | 8.245 | 8.090 | 8.245 | 8.245 | 178,374 |
| 2021-11-08 | 8.155 | 8.175 | 8.070 | 8.100 | 8.100 | 122,129 |
| 2021-11-05 | 8.025 | 8.260 | 7.940 | 8.155 | 8.155 | 203,406 |
| 2021-11-04 | 7.900 | 8.000 | 7.790 | 8.000 | 8.000 | 316,052 |
| 2021-11-03 | 7.900 | 8.000 | 7.740 | 7.905 | 7.905 | 487,319 |
| 2021-11-02 | 8.140 | 8.140 | 7.840 | 8.020 | 8.020 | 552,411 |
| 2021-11-01 | 8.145 | 8.480 | 8.055 | 8.290 | 8.290 | 399,714 |
| 2021-10-29 | 8.250 | 8.255 | 8.020 | 8.140 | 8.140 | 475,757 |
| 2021-10-28 | 8.690 | 8.750 | 8.000 | 8.200 | 8.200 | 1,711,320 |
| 2021-10-27 | 9.400 | 9.445 | 9.165 | 9.230 | 9.230 | 156,178 |
| 2021-10-26 | 9.195 | 9.545 | 9.180 | 9.425 | 9.425 | 299,027 |
| 2021-10-25 | 9.230 | 9.295 | 9.120 | 9.150 | 9.150 | 235,036 |
| 2021-10-22 | 8.890 | 9.245 | 8.890 | 9.195 | 9.195 | 185,172 |
| 2021-10-21 | 8.820 | 8.990 | 8.790 | 8.875 | 8.875 | 209,095 |
| 2021-10-20 | 9.005 | 9.015 | 8.800 | 8.840 | 8.840 | 338,221 |
| 2021-10-19 | 9.160 | 9.165 | 9.000 | 9.020 | 9.020 | 252,479 |
| 2021-10-18 | 9.335 | 9.400 | 9.130 | 9.155 | 9.155 | 229,970 |
| 2021-10-15 | 9.210 | 9.250 | 9.140 | 9.225 | 9.225 | 87,360 |
| 2021-10-14 | 9.230 | 9.345 | 9.125 | 9.205 | 9.205 | 117,667 |
← NewerPage 22 of 22 · 1,285 trading days
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.