Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.170 | 6.270 | 6.130 | 6.260 | 6.260 | 57,879 |
| 2025-11-06 | 6.270 | 6.350 | 6.170 | 6.200 | 6.200 | 100,979 |
| 2025-11-05 | 6.320 | 6.380 | 6.260 | 6.350 | 6.350 | 34,755 |
| 2025-11-04 | 6.270 | 6.400 | 6.230 | 6.400 | 6.400 | 59,696 |
| 2025-11-03 | 6.330 | 6.340 | 6.240 | 6.320 | 6.320 | 63,360 |
| 2025-10-31 | 6.420 | 6.440 | 6.250 | 6.340 | 6.340 | 88,750 |
| 2025-10-30 | 6.300 | 6.480 | 6.160 | 6.450 | 6.450 | 201,200 |
| 2025-10-29 | 6.220 | 6.400 | 6.220 | 6.300 | 6.300 | 112,327 |
| 2025-10-28 | 6.250 | 6.310 | 6.220 | 6.270 | 6.270 | 64,946 |
| 2025-10-27 | 6.390 | 6.390 | 6.290 | 6.290 | 6.290 | 45,267 |
| 2025-10-24 | 6.350 | 6.400 | 6.260 | 6.340 | 6.340 | 105,814 |
| 2025-10-23 | 6.280 | 6.390 | 6.270 | 6.330 | 6.330 | 73,113 |
| 2025-10-22 | 6.220 | 6.280 | 6.160 | 6.280 | 6.280 | 60,776 |
| 2025-10-21 | 6.260 | 6.260 | 6.120 | 6.250 | 6.250 | 41,334 |
| 2025-10-20 | 6.250 | 6.280 | 6.170 | 6.280 | 6.280 | 74,026 |
← NewerPage 5 of 5 · 255 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.