Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.560 | 7.710 | 7.480 | 7.590 | 7.590 | 92,290 |
| 2025-05-22 | 7.620 | 7.640 | 7.540 | 7.600 | 7.600 | 81,338 |
| 2025-05-21 | 7.610 | 7.680 | 7.590 | 7.680 | 7.680 | 51,722 |
| 2025-05-20 | 7.560 | 7.650 | 7.510 | 7.640 | 7.640 | 75,469 |
| 2025-05-19 | 7.560 | 7.580 | 7.490 | 7.560 | 7.560 | 79,129 |
| 2025-05-16 | 7.530 | 7.630 | 7.530 | 7.630 | 7.630 | 70,040 |
| 2025-05-15 | 7.500 | 7.530 | 7.440 | 7.530 | 7.530 | 74,395 |
| 2025-05-14 | 7.490 | 7.530 | 7.440 | 7.510 | 7.510 | 90,709 |
| 2025-05-13 | 7.400 | 7.510 | 7.400 | 7.470 | 7.470 | 85,987 |
| 2025-05-12 | 7.400 | 7.500 | 7.350 | 7.400 | 7.400 | 186,346 |
| 2025-05-09 | 7.270 | 7.370 | 7.260 | 7.330 | 7.330 | 117,629 |
| 2025-05-08 | 7.190 | 7.340 | 7.140 | 7.270 | 7.270 | 110,218 |
| 2025-05-07 | 7.260 | 7.330 | 7.190 | 7.190 | 7.190 | 98,243 |
| 2025-05-06 | 7.360 | 7.360 | 7.240 | 7.240 | 7.240 | 184,195 |
| 2025-05-05 | 7.400 | 7.400 | 7.230 | 7.230 | 7.230 | 163,768 |
| 2025-05-02 | 7.250 | 7.460 | 7.150 | 7.410 | 7.410 | 416,116 |
| 2025-04-30 | 7.800 | 7.800 | 7.080 | 7.210 | 7.210 | 1,274,890 |
| 2025-04-29 | 8.260 | 8.330 | 8.210 | 8.260 | 8.260 | 52,363 |
| 2025-04-28 | 8.150 | 8.260 | 8.150 | 8.260 | 8.260 | 50,172 |
| 2025-04-25 | 8.080 | 8.170 | 8.080 | 8.090 | 8.090 | 51,467 |
| 2025-04-24 | 8.000 | 8.120 | 8.000 | 8.080 | 8.080 | 57,935 |
| 2025-04-23 | 7.960 | 8.070 | 7.960 | 8.020 | 8.020 | 68,370 |
| 2025-04-22 | 7.940 | 7.950 | 7.840 | 7.950 | 7.950 | 96,501 |
| 2025-04-17 | 7.950 | 7.960 | 7.850 | 7.950 | 7.950 | 42,077 |
| 2025-04-16 | 7.870 | 7.950 | 7.860 | 7.950 | 7.950 | 49,500 |
| 2025-04-15 | 7.850 | 7.930 | 7.800 | 7.900 | 7.900 | 96,466 |
| 2025-04-14 | 7.730 | 7.870 | 7.720 | 7.850 | 7.850 | 63,886 |
| 2025-04-11 | 7.700 | 7.700 | 7.530 | 7.610 | 7.610 | 206,758 |
| 2025-04-10 | 8.000 | 8.000 | 7.590 | 7.630 | 7.630 | 189,681 |
| 2025-04-09 | 7.600 | 7.680 | 7.400 | 7.410 | 7.410 | 273,255 |
| 2025-04-08 | 7.940 | 8.040 | 7.780 | 7.850 | 7.850 | 238,273 |
| 2025-04-07 | 7.750 | 7.880 | 7.650 | 7.730 | 7.730 | 300,209 |
| 2025-04-04 | 8.350 | 8.480 | 8.140 | 8.160 | 8.160 | 182,423 |
| 2025-04-03 | 8.550 | 8.680 | 8.450 | 8.450 | 8.450 | 159,202 |
| 2025-04-02 | 8.550 | 8.630 | 8.500 | 8.630 | 8.630 | 200,963 |
| 2025-04-01 | 8.600 | 8.660 | 8.540 | 8.610 | 8.610 | 45,204 |
| 2025-03-31 | 8.530 | 8.560 | 8.450 | 8.490 | 8.490 | 148,651 |
| 2025-03-28 | 8.620 | 8.690 | 8.620 | 8.650 | 8.650 | 59,826 |
| 2025-03-27 | 8.520 | 8.630 | 8.520 | 8.590 | 8.590 | 66,677 |
| 2025-03-26 | 8.700 | 8.700 | 8.560 | 8.560 | 8.560 | 78,893 |
| 2025-03-25 | 8.600 | 8.660 | 8.580 | 8.610 | 8.610 | 118,563 |
| 2025-03-24 | 8.760 | 8.780 | 8.600 | 8.630 | 8.630 | 127,355 |
| 2025-03-21 | 8.700 | 8.820 | 8.660 | 8.740 | 8.740 | 161,009 |
| 2025-03-20 | 8.600 | 8.760 | 8.560 | 8.740 | 8.740 | 127,481 |
| 2025-03-19 | 8.670 | 8.670 | 8.580 | 8.610 | 8.610 | 62,544 |
| 2025-03-18 | 8.560 | 8.750 | 8.560 | 8.710 | 8.710 | 139,629 |
| 2025-03-17 | 8.630 | 8.800 | 8.490 | 8.570 | 8.570 | 177,782 |
| 2025-03-14 | 8.400 | 8.670 | 8.400 | 8.580 | 8.580 | 179,120 |
| 2025-03-13 | 8.220 | 8.470 | 8.220 | 8.380 | 8.380 | 220,036 |
| 2025-03-12 | 8.250 | 8.330 | 8.210 | 8.220 | 8.220 | 391,125 |
| 2025-03-11 | 8.210 | 8.300 | 8.210 | 8.240 | 8.240 | 122,960 |
| 2025-03-10 | 8.400 | 8.520 | 8.230 | 8.230 | 8.230 | 343,934 |
| 2025-03-07 | 8.230 | 8.410 | 8.220 | 8.400 | 8.400 | 224,286 |
| 2025-03-06 | 8.320 | 8.380 | 8.290 | 8.300 | 8.300 | 153,983 |
| 2025-03-05 | 8.220 | 8.520 | 8.220 | 8.280 | 8.280 | 151,150 |
| 2025-03-04 | 8.290 | 8.330 | 8.220 | 8.270 | 8.270 | 112,615 |
| 2025-03-03 | 8.330 | 8.400 | 8.320 | 8.360 | 8.360 | 145,221 |
| 2025-02-28 | 8.320 | 8.410 | 8.260 | 8.320 | 8.320 | 187,735 |
| 2025-02-27 | 8.440 | 8.540 | 8.340 | 8.380 | 8.380 | 76,805 |
| 2025-02-26 | 8.280 | 8.530 | 8.280 | 8.490 | 8.490 | 162,077 |
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.