Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.855 | 4.975 | 4.850 | 4.955 | 4.955 | 97,132 |
| 2026-02-02 | 4.880 | 4.945 | 4.840 | 4.890 | 4.890 | 126,978 |
| 2026-01-30 | 4.840 | 4.965 | 4.780 | 4.900 | 4.900 | 232,537 |
| 2026-01-29 | 4.940 | 4.965 | 4.840 | 4.840 | 4.840 | 120,362 |
| 2026-01-28 | 4.950 | 4.975 | 4.860 | 4.920 | 4.920 | 113,304 |
| 2026-01-27 | 4.950 | 5.020 | 4.950 | 4.980 | 4.980 | 72,322 |
| 2026-01-26 | 5.000 | 5.060 | 4.950 | 4.970 | 4.970 | 107,919 |
| 2026-01-23 | 5.000 | 5.050 | 4.955 | 5.040 | 5.040 | 115,622 |
| 2026-01-22 | 5.150 | 5.150 | 4.955 | 5.040 | 5.040 | 91,460 |
| 2026-01-21 | 5.000 | 5.070 | 4.950 | 5.040 | 5.040 | 155,624 |
| 2026-01-20 | 5.200 | 5.210 | 5.100 | 5.120 | 5.120 | 122,292 |
| 2026-01-19 | 5.250 | 5.280 | 5.170 | 5.190 | 5.190 | 111,390 |
| 2026-01-16 | 5.220 | 5.350 | 5.140 | 5.330 | 5.330 | 186,809 |
| 2026-01-15 | 5.420 | 5.420 | 5.110 | 5.110 | 5.110 | 194,404 |
| 2026-01-14 | 5.300 | 5.430 | 5.270 | 5.350 | 5.350 | 278,018 |
| 2026-01-13 | 5.100 | 5.330 | 5.020 | 5.260 | 5.260 | 394,052 |
| 2026-01-12 | 4.980 | 5.030 | 4.885 | 4.900 | 4.900 | 57,018 |
| 2026-01-09 | 4.980 | 4.980 | 4.835 | 4.965 | 4.965 | 106,245 |
| 2026-01-08 | 4.965 | 4.990 | 4.925 | 4.940 | 4.940 | 55,629 |
| 2026-01-07 | 5.010 | 5.030 | 4.850 | 4.965 | 4.965 | 83,965 |
| 2026-01-06 | 5.050 | 5.080 | 4.950 | 4.965 | 4.965 | 82,119 |
| 2026-01-05 | 4.990 | 5.110 | 4.840 | 5.080 | 5.080 | 196,119 |
| 2026-01-02 | 4.900 | 4.985 | 4.850 | 4.985 | 4.985 | 119,213 |
| 2025-12-31 | 4.835 | 4.900 | 4.800 | 4.900 | 4.900 | 95,144 |
| 2025-12-30 | 4.650 | 4.850 | 4.650 | 4.820 | 4.820 | 171,809 |
| 2025-12-29 | 4.530 | 4.710 | 4.530 | 4.690 | 4.690 | 116,584 |
| 2025-12-24 | 4.420 | 4.525 | 4.420 | 4.510 | 4.510 | 43,135 |
| 2025-12-23 | 4.500 | 4.520 | 4.400 | 4.450 | 4.450 | 195,232 |
| 2025-12-22 | 4.660 | 4.670 | 4.480 | 4.500 | 4.500 | 128,025 |
| 2025-12-19 | 4.635 | 4.765 | 4.520 | 4.590 | 4.590 | 183,601 |
| 2025-12-18 | 4.700 | 4.845 | 4.640 | 4.640 | 4.640 | 275,547 |
| 2025-12-17 | 4.380 | 4.695 | 4.360 | 4.695 | 4.695 | 277,917 |
| 2025-12-16 | 4.715 | 4.715 | 4.340 | 4.390 | 4.390 | 676,027 |
| 2025-12-15 | 5.000 | 5.030 | 4.530 | 4.780 | 4.780 | 847,746 |
| 2025-12-12 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 353,903 |
| 2025-12-11 | 5.500 | 5.550 | 5.120 | 5.200 | 5.200 | 1,316,998 |
| 2025-12-10 | 6.500 | 6.530 | 6.420 | 6.440 | 6.440 | 63,685 |
| 2025-12-09 | 6.400 | 6.520 | 6.390 | 6.450 | 6.450 | 71,122 |
| 2025-12-08 | 6.630 | 6.630 | 6.310 | 6.400 | 6.400 | 90,879 |
| 2025-12-05 | 6.690 | 6.720 | 6.610 | 6.690 | 6.690 | 87,303 |
| 2025-12-04 | 6.470 | 6.640 | 6.370 | 6.620 | 6.620 | 109,946 |
| 2025-12-03 | 6.500 | 6.500 | 6.290 | 6.370 | 6.370 | 136,050 |
| 2025-12-02 | 6.530 | 6.580 | 6.430 | 6.470 | 6.470 | 115,022 |
| 2025-12-01 | 6.480 | 6.570 | 6.420 | 6.520 | 6.520 | 68,122 |
| 2025-11-28 | 6.390 | 6.500 | 6.380 | 6.490 | 6.490 | 100,851 |
| 2025-11-27 | 6.390 | 6.440 | 6.380 | 6.400 | 6.400 | 147,202 |
| 2025-11-26 | 6.300 | 6.430 | 6.300 | 6.370 | 6.370 | 77,510 |
| 2025-11-25 | 6.250 | 6.330 | 6.180 | 6.320 | 6.320 | 65,363 |
| 2025-11-24 | 6.150 | 6.240 | 6.140 | 6.220 | 6.220 | 71,013 |
| 2025-11-21 | 6.050 | 6.130 | 6.030 | 6.130 | 6.130 | 34,012 |
| 2025-11-20 | 6.100 | 6.130 | 6.050 | 6.080 | 6.080 | 79,666 |
| 2025-11-19 | 6.090 | 6.150 | 6.060 | 6.100 | 6.100 | 93,758 |
| 2025-11-18 | 6.150 | 6.170 | 6.070 | 6.140 | 6.140 | 115,691 |
| 2025-11-17 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 29,778 |
| 2025-11-14 | 6.220 | 6.280 | 6.190 | 6.280 | 6.280 | 59,357 |
| 2025-11-13 | 6.420 | 6.440 | 6.220 | 6.280 | 6.280 | 68,666 |
| 2025-11-12 | 6.300 | 6.490 | 6.280 | 6.430 | 6.430 | 82,802 |
| 2025-11-11 | 6.240 | 6.300 | 6.230 | 6.300 | 6.300 | 40,971 |
| 2025-11-10 | 6.200 | 6.330 | 6.180 | 6.200 | 6.200 | 82,748 |
| 2025-11-07 | 6.170 | 6.270 | 6.130 | 6.260 | 6.260 | 57,879 |
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.