Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.330 | 6.460 | 6.330 | 6.380 | 6.380 | 127,930 |
| 2025-08-14 | 6.380 | 6.400 | 6.280 | 6.290 | 6.290 | 114,954 |
| 2025-08-13 | 6.400 | 6.460 | 6.280 | 6.400 | 6.400 | 185,035 |
| 2025-08-12 | 6.400 | 6.450 | 6.390 | 6.400 | 6.400 | 72,513 |
| 2025-08-11 | 6.380 | 6.430 | 6.350 | 6.420 | 6.420 | 48,372 |
| 2025-08-08 | 6.350 | 6.400 | 6.340 | 6.370 | 6.370 | 145,654 |
| 2025-08-07 | 6.360 | 6.470 | 6.330 | 6.330 | 6.330 | 128,992 |
| 2025-08-06 | 6.600 | 6.610 | 6.320 | 6.320 | 6.320 | 268,866 |
| 2025-08-05 | 6.580 | 6.670 | 6.560 | 6.600 | 6.600 | 224,923 |
| 2025-08-04 | 6.600 | 6.660 | 6.550 | 6.600 | 6.600 | 178,649 |
| 2025-08-01 | 6.710 | 6.710 | 6.540 | 6.600 | 6.600 | 250,133 |
| 2025-07-31 | 6.820 | 7.040 | 6.690 | 6.820 | 6.820 | 294,162 |
| 2025-07-30 | 6.650 | 6.680 | 6.590 | 6.660 | 6.660 | 188,302 |
| 2025-07-29 | 6.690 | 6.750 | 6.630 | 6.640 | 6.640 | 186,380 |
| 2025-07-28 | 6.700 | 6.710 | 6.640 | 6.650 | 6.650 | 138,223 |
| 2025-07-25 | 6.560 | 6.660 | 6.560 | 6.620 | 6.620 | 98,161 |
| 2025-07-24 | 6.500 | 6.650 | 6.480 | 6.620 | 6.620 | 144,072 |
| 2025-07-23 | 6.380 | 6.490 | 6.380 | 6.450 | 6.450 | 94,869 |
| 2025-07-22 | 6.300 | 6.380 | 6.290 | 6.300 | 6.300 | 168,172 |
| 2025-07-21 | 6.290 | 6.370 | 6.260 | 6.310 | 6.310 | 191,137 |
| 2025-07-18 | 6.160 | 6.410 | 6.160 | 6.300 | 6.300 | 422,097 |
| 2025-07-17 | 6.450 | 6.540 | 6.320 | 6.420 | 6.420 | 314,139 |
| 2025-07-16 | 6.700 | 6.810 | 6.300 | 6.410 | 6.410 | 1,318,373 |
| 2025-07-15 | 7.350 | 7.400 | 7.330 | 7.360 | 7.360 | 71,059 |
| 2025-07-14 | 7.190 | 7.370 | 7.150 | 7.340 | 7.340 | 131,719 |
| 2025-07-11 | 7.300 | 7.350 | 7.280 | 7.290 | 7.290 | 92,313 |
| 2025-07-10 | 7.220 | 7.340 | 7.220 | 7.340 | 7.340 | 157,953 |
| 2025-07-09 | 7.120 | 7.230 | 7.060 | 7.230 | 7.230 | 111,765 |
| 2025-07-08 | 7.120 | 7.130 | 7.010 | 7.120 | 7.120 | 90,768 |
| 2025-07-07 | 7.020 | 7.140 | 6.950 | 7.070 | 7.070 | 488,198 |
| 2025-07-04 | 6.950 | 7.080 | 6.950 | 6.990 | 6.990 | 83,612 |
| 2025-07-03 | 7.020 | 7.040 | 6.920 | 6.970 | 6.970 | 157,222 |
| 2025-07-02 | 6.970 | 7.040 | 6.870 | 6.950 | 6.950 | 123,130 |
| 2025-07-01 | 6.800 | 6.960 | 6.800 | 6.960 | 6.960 | 169,128 |
| 2025-06-30 | 7.060 | 7.090 | 6.800 | 6.800 | 6.800 | 501,769 |
| 2025-06-27 | 7.170 | 7.240 | 7.150 | 7.170 | 7.170 | 280,840 |
| 2025-06-26 | 7.050 | 7.120 | 7.040 | 7.110 | 7.110 | 140,431 |
| 2025-06-25 | 7.120 | 7.150 | 7.000 | 7.010 | 7.010 | 184,962 |
| 2025-06-24 | 7.130 | 7.230 | 7.100 | 7.120 | 7.120 | 286,094 |
| 2025-06-23 | 7.130 | 7.180 | 6.980 | 7.060 | 7.060 | 360,350 |
| 2025-06-20 | 7.210 | 7.270 | 7.130 | 7.200 | 7.200 | 520,495 |
| 2025-06-19 | 7.220 | 7.280 | 7.170 | 7.210 | 7.210 | 281,793 |
| 2025-06-18 | 7.400 | 7.410 | 7.230 | 7.270 | 7.270 | 222,610 |
| 2025-06-17 | 7.420 | 7.450 | 7.370 | 7.410 | 7.410 | 222,432 |
| 2025-06-16 | 7.520 | 7.580 | 7.430 | 7.430 | 7.430 | 184,323 |
| 2025-06-13 | 7.700 | 7.730 | 7.460 | 7.520 | 7.520 | 181,511 |
| 2025-06-12 | 7.830 | 7.870 | 7.670 | 7.760 | 7.760 | 137,205 |
| 2025-06-11 | 7.840 | 8.060 | 7.820 | 7.910 | 7.910 | 198,027 |
| 2025-06-10 | 7.930 | 7.930 | 7.640 | 7.840 | 7.840 | 115,494 |
| 2025-06-09 | 7.620 | 7.900 | 7.620 | 7.890 | 7.890 | 166,273 |
| 2025-06-06 | 7.700 | 7.700 | 7.620 | 7.650 | 7.650 | 101,593 |
| 2025-06-05 | 7.750 | 7.780 | 7.670 | 7.690 | 7.690 | 62,151 |
| 2025-06-04 | 7.680 | 7.780 | 7.670 | 7.740 | 7.740 | 81,511 |
| 2025-06-03 | 7.650 | 7.690 | 7.620 | 7.670 | 7.670 | 81,714 |
| 2025-06-02 | 7.790 | 7.800 | 7.650 | 7.660 | 7.660 | 55,255 |
| 2025-05-30 | 7.760 | 7.890 | 7.760 | 7.840 | 7.840 | 158,752 |
| 2025-05-29 | 7.770 | 7.870 | 7.710 | 7.750 | 7.750 | 78,218 |
| 2025-05-28 | 7.790 | 7.810 | 7.730 | 7.790 | 7.790 | 40,039 |
| 2025-05-27 | 7.710 | 7.850 | 7.660 | 7.790 | 7.790 | 109,314 |
| 2025-05-26 | 7.590 | 7.700 | 7.590 | 7.660 | 7.660 | 51,436 |
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.