Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.920 | 2.925 | 2.825 | 2.910 | 2.910 | 168,669 |
| 2026-04-29 | 2.950 | 3.140 | 2.785 | 2.905 | 2.905 | 427,603 |
| 2026-04-28 | 2.930 | 3.030 | 2.920 | 2.950 | 2.950 | 202,104 |
| 2026-04-27 | 3.000 | 3.020 | 2.955 | 2.955 | 2.955 | 48,890 |
| 2026-04-24 | 2.980 | 3.040 | 2.955 | 3.015 | 3.015 | 73,292 |
| 2026-04-23 | 2.980 | 3.065 | 2.970 | 2.980 | 2.980 | 115,989 |
| 2026-04-22 | 3.040 | 3.040 | 2.965 | 2.970 | 2.970 | 148,042 |
| 2026-04-21 | 3.140 | 3.145 | 3.025 | 3.040 | 3.040 | 102,552 |
| 2026-04-20 | 3.210 | 3.210 | 3.120 | 3.145 | 3.145 | 110,077 |
| 2026-04-17 | 3.150 | 3.210 | 3.105 | 3.210 | 3.210 | 232,655 |
| 2026-04-16 | 3.145 | 3.145 | 3.088 | 3.135 | 3.135 | 101,752 |
| 2026-04-15 | 3.130 | 3.145 | 3.010 | 3.145 | 3.145 | 369,425 |
| 2026-04-14 | 2.930 | 3.180 | 2.925 | 3.125 | 3.125 | 404,067 |
| 2026-04-13 | 2.960 | 2.960 | 2.895 | 2.930 | 2.930 | 205,728 |
| 2026-04-10 | 2.890 | 3.045 | 2.880 | 2.965 | 2.965 | 582,173 |
| 2026-04-09 | 3.100 | 3.100 | 2.870 | 2.905 | 2.905 | 499,354 |
| 2026-04-08 | 3.225 | 3.250 | 3.080 | 3.120 | 3.120 | 170,514 |
| 2026-04-07 | 3.300 | 3.300 | 3.080 | 3.080 | 3.080 | 301,726 |
| 2026-04-02 | 3.370 | 3.435 | 3.330 | 3.345 | 3.345 | 143,591 |
| 2026-04-01 | 3.650 | 3.665 | 3.325 | 3.325 | 3.325 | 346,752 |
| 2026-03-31 | 3.600 | 3.665 | 3.580 | 3.595 | 3.595 | 98,074 |
| 2026-03-30 | 3.710 | 3.795 | 3.480 | 3.545 | 3.545 | 212,548 |
| 2026-03-27 | 4.000 | 4.000 | 3.650 | 3.710 | 3.710 | 429,780 |
| 2026-03-26 | 4.050 | 4.125 | 3.985 | 4.085 | 4.085 | 128,390 |
| 2026-03-25 | 4.070 | 4.190 | 4.060 | 4.060 | 4.060 | 125,282 |
| 2026-03-24 | 4.050 | 4.120 | 4.040 | 4.065 | 4.065 | 88,280 |
| 2026-03-23 | 4.135 | 4.235 | 4.065 | 4.140 | 4.140 | 166,050 |
| 2026-03-20 | 4.020 | 4.280 | 4.020 | 4.210 | 4.210 | 2,517,402 |
| 2026-03-19 | 4.000 | 4.040 | 3.960 | 4.040 | 4.040 | 195,471 |
| 2026-03-18 | 4.050 | 4.095 | 4.030 | 4.035 | 4.035 | 169,357 |
| 2026-03-17 | 4.180 | 4.185 | 4.100 | 4.100 | 4.100 | 260,157 |
| 2026-03-16 | 4.235 | 4.265 | 4.180 | 4.195 | 4.195 | 83,547 |
| 2026-03-13 | 4.315 | 4.315 | 4.195 | 4.280 | 4.280 | 129,099 |
| 2026-03-12 | 4.340 | 4.380 | 4.305 | 4.355 | 4.355 | 72,460 |
| 2026-03-11 | 4.420 | 4.460 | 4.340 | 4.340 | 4.340 | 129,673 |
| 2026-03-10 | 4.510 | 4.525 | 4.410 | 4.440 | 4.440 | 101,758 |
| 2026-03-09 | 4.420 | 4.500 | 4.400 | 4.450 | 4.450 | 76,219 |
| 2026-03-06 | 4.550 | 4.570 | 4.505 | 4.555 | 4.555 | 71,042 |
| 2026-03-05 | 4.520 | 4.625 | 4.515 | 4.535 | 4.535 | 117,414 |
| 2026-03-04 | 4.425 | 4.600 | 4.420 | 4.600 | 4.600 | 133,349 |
| 2026-03-03 | 4.420 | 4.450 | 4.380 | 4.450 | 4.450 | 165,465 |
| 2026-03-02 | 4.520 | 4.575 | 4.435 | 4.445 | 4.445 | 144,448 |
| 2026-02-27 | 4.700 | 4.740 | 4.640 | 4.640 | 4.640 | 209,630 |
| 2026-02-26 | 4.820 | 4.820 | 4.710 | 4.740 | 4.740 | 192,527 |
| 2026-02-25 | 4.760 | 4.810 | 4.745 | 4.785 | 4.785 | 82,690 |
| 2026-02-24 | 4.700 | 4.880 | 4.700 | 4.855 | 4.855 | 212,268 |
| 2026-02-23 | 4.705 | 4.740 | 4.665 | 4.715 | 4.715 | 104,380 |
| 2026-02-20 | 4.755 | 4.870 | 4.705 | 4.730 | 4.730 | 91,803 |
| 2026-02-19 | 4.750 | 4.895 | 4.750 | 4.780 | 4.780 | 93,510 |
| 2026-02-18 | 4.700 | 4.800 | 4.680 | 4.800 | 4.800 | 94,493 |
| 2026-02-17 | 4.860 | 4.865 | 4.720 | 4.720 | 4.720 | 119,256 |
| 2026-02-16 | 4.945 | 4.945 | 4.840 | 4.875 | 4.875 | 78,554 |
| 2026-02-13 | 4.900 | 4.985 | 4.830 | 4.985 | 4.985 | 137,920 |
| 2026-02-12 | 4.860 | 4.925 | 4.750 | 4.875 | 4.875 | 406,038 |
| 2026-02-11 | 5.090 | 5.150 | 4.990 | 5.040 | 5.040 | 137,023 |
| 2026-02-10 | 5.050 | 5.160 | 5.030 | 5.130 | 5.130 | 120,374 |
| 2026-02-09 | 5.140 | 5.140 | 4.970 | 5.020 | 5.020 | 153,610 |
| 2026-02-06 | 5.060 | 5.140 | 5.020 | 5.140 | 5.140 | 167,197 |
| 2026-02-05 | 5.050 | 5.050 | 4.960 | 5.040 | 5.040 | 142,113 |
| 2026-02-04 | 4.935 | 5.090 | 4.915 | 5.000 | 5.000 | 147,361 |
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.