Ontex Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-17	6.130	6.270	6.070	6.250	6.250	77,404
2025-10-16	6.100	6.210	6.100	6.180	6.180	64,972
2025-10-15	6.080	6.240	6.080	6.180	6.180	119,124
2025-10-14	6.110	6.150	6.060	6.090	6.090	95,851
2025-10-13	6.100	6.180	6.100	6.140	6.140	44,508
2025-10-10	6.150	6.200	6.120	6.140	6.140	83,529
2025-10-09	6.150	6.210	6.120	6.160	6.160	83,500
2025-10-08	6.120	6.180	6.050	6.140	6.140	78,018
2025-10-07	6.210	6.260	6.110	6.120	6.120	109,016
2025-10-06	6.240	6.290	6.210	6.240	6.240	65,907
2025-10-03	6.220	6.310	6.220	6.260	6.260	95,446
2025-10-02	6.200	6.250	6.150	6.220	6.220	90,867
2025-10-01	6.180	6.340	6.120	6.230	6.230	86,507
2025-09-30	6.310	6.330	6.200	6.320	6.320	86,280
2025-09-29	6.200	6.310	6.200	6.300	6.300	136,503
2025-09-26	6.170	6.220	6.120	6.220	6.220	119,011
2025-09-25	6.230	6.280	6.170	6.190	6.190	67,957
2025-09-24	6.300	6.330	6.210	6.210	6.210	127,034
2025-09-23	6.310	6.380	6.290	6.290	6.290	63,191
2025-09-22	6.400	6.440	6.280	6.310	6.310	133,830
2025-09-19	6.610	6.630	6.520	6.520	6.520	310,815
2025-09-18	6.620	6.650	6.530	6.590	6.590	179,917
2025-09-17	6.270	6.580	6.270	6.540	6.540	158,557
2025-09-16	6.250	6.290	6.220	6.240	6.240	174,602
2025-09-15	6.200	6.400	6.170	6.270	6.270	144,736
2025-09-12	6.330	6.400	6.300	6.300	6.300	80,248
2025-09-11	6.380	6.390	6.250	6.340	6.340	152,110
2025-09-10	6.500	6.520	6.360	6.380	6.380	158,639
2025-09-09	6.540	6.650	6.530	6.550	6.550	50,125
2025-09-08	6.480	6.560	6.450	6.540	6.540	58,780
2025-09-05	6.680	6.720	6.520	6.520	6.520	54,394
2025-09-04	6.530	6.710	6.530	6.660	6.660	74,232
2025-09-03	6.520	6.560	6.440	6.520	6.520	98,247
2025-09-02	6.450	6.480	6.390	6.480	6.480	162,726
2025-09-01	6.500	6.600	6.460	6.470	6.470	66,535
2025-08-29	6.450	6.610	6.440	6.510	6.510	87,071
2025-08-28	6.530	6.610	6.480	6.480	6.480	46,839
2025-08-27	6.500	6.580	6.440	6.540	6.540	99,842
2025-08-26	6.550	6.620	6.500	6.540	6.540	162,477
2025-08-25	6.620	6.700	6.570	6.570	6.570	91,036
2025-08-22	6.550	6.700	6.550	6.660	6.660	128,903
2025-08-21	6.500	6.550	6.450	6.540	6.540	75,072
2025-08-20	6.550	6.550	6.460	6.540	6.540	75,496
2025-08-19	6.350	6.540	6.350	6.480	6.480	68,505
2025-08-18	6.390	6.420	6.300	6.360	6.360	96,597

← NewerPage 5 of 22 · 1,282 trading daysOlder →

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.