Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.220 | 8.350 | 8.220 | 8.320 | 8.320 | 81,381 |
| 2025-02-24 | 8.310 | 8.410 | 8.240 | 8.270 | 8.270 | 75,192 |
| 2025-02-21 | 8.170 | 8.360 | 8.170 | 8.280 | 8.280 | 71,240 |
| 2025-02-20 | 8.300 | 8.300 | 8.020 | 8.150 | 8.150 | 223,759 |
| 2025-02-19 | 8.850 | 8.900 | 8.200 | 8.250 | 8.250 | 424,054 |
| 2025-02-18 | 8.300 | 8.510 | 8.300 | 8.450 | 8.450 | 134,233 |
| 2025-02-17 | 8.120 | 8.310 | 8.100 | 8.280 | 8.280 | 83,364 |
| 2025-02-14 | 7.980 | 8.220 | 7.970 | 8.130 | 8.130 | 97,412 |
| 2025-02-13 | 8.070 | 8.200 | 8.050 | 8.100 | 8.100 | 83,022 |
| 2025-02-12 | 7.810 | 8.080 | 7.810 | 8.080 | 8.080 | 105,081 |
| 2025-02-11 | 7.900 | 7.910 | 7.770 | 7.810 | 7.810 | 93,798 |
| 2025-02-10 | 7.930 | 8.000 | 7.900 | 7.930 | 7.930 | 76,594 |
| 2025-02-07 | 7.950 | 7.950 | 7.850 | 7.930 | 7.930 | 101,641 |
| 2025-02-06 | 7.820 | 8.110 | 7.820 | 7.960 | 7.960 | 179,104 |
| 2025-02-05 | 7.880 | 7.930 | 7.840 | 7.850 | 7.850 | 71,586 |
| 2025-02-04 | 7.950 | 7.980 | 7.900 | 7.930 | 7.930 | 56,619 |
| 2025-02-03 | 8.000 | 8.070 | 7.880 | 7.970 | 7.970 | 208,066 |
| 2025-01-31 | 8.300 | 8.320 | 8.160 | 8.180 | 8.180 | 53,256 |
| 2025-01-30 | 8.270 | 8.400 | 8.270 | 8.300 | 8.300 | 91,345 |
| 2025-01-29 | 8.350 | 8.350 | 8.220 | 8.240 | 8.240 | 48,988 |
| 2025-01-28 | 8.300 | 8.420 | 8.300 | 8.340 | 8.340 | 81,514 |
| 2025-01-27 | 8.050 | 8.370 | 8.050 | 8.320 | 8.320 | 88,754 |
| 2025-01-24 | 8.090 | 8.130 | 8.050 | 8.100 | 8.100 | 85,308 |
| 2025-01-23 | 8.200 | 8.200 | 8.060 | 8.060 | 8.060 | 87,558 |
| 2025-01-22 | 8.280 | 8.340 | 8.200 | 8.210 | 8.210 | 72,022 |
| 2025-01-21 | 8.020 | 8.370 | 8.000 | 8.240 | 8.240 | 209,550 |
| 2025-01-20 | 7.970 | 8.060 | 7.960 | 7.990 | 7.990 | 248,873 |
| 2025-01-17 | 7.920 | 8.000 | 7.920 | 7.970 | 7.970 | 92,874 |
| 2025-01-16 | 8.160 | 8.230 | 7.900 | 7.920 | 7.920 | 169,863 |
| 2025-01-15 | 8.100 | 8.220 | 8.060 | 8.160 | 8.160 | 74,956 |
| 2025-01-14 | 8.080 | 8.130 | 8.040 | 8.040 | 8.040 | 58,476 |
| 2025-01-13 | 8.220 | 8.250 | 8.020 | 8.050 | 8.050 | 80,394 |
| 2025-01-10 | 8.370 | 8.410 | 8.220 | 8.220 | 8.220 | 135,135 |
| 2025-01-09 | 8.370 | 8.370 | 8.250 | 8.280 | 8.280 | 91,176 |
| 2025-01-08 | 8.330 | 8.380 | 8.250 | 8.320 | 8.320 | 127,456 |
| 2025-01-07 | 8.290 | 8.400 | 8.270 | 8.350 | 8.350 | 53,042 |
| 2025-01-06 | 8.270 | 8.350 | 8.260 | 8.290 | 8.290 | 82,722 |
| 2025-01-03 | 8.250 | 8.330 | 8.250 | 8.270 | 8.270 | 77,912 |
| 2025-01-02 | 8.390 | 8.390 | 8.290 | 8.300 | 8.300 | 55,895 |
| 2024-12-31 | 8.200 | 8.390 | 8.150 | 8.390 | 8.390 | 36,781 |
| 2024-12-30 | 8.230 | 8.230 | 8.170 | 8.200 | 8.200 | 65,851 |
| 2024-12-27 | 8.000 | 8.230 | 7.950 | 8.230 | 8.230 | 95,845 |
| 2024-12-24 | 8.020 | 8.090 | 8.000 | 8.000 | 8.000 | 58,715 |
| 2024-12-23 | 8.000 | 8.110 | 7.900 | 8.080 | 8.080 | 125,543 |
| 2024-12-20 | 7.950 | 8.040 | 7.880 | 8.020 | 8.020 | 94,622 |
| 2024-12-19 | 8.060 | 8.090 | 7.880 | 7.980 | 7.980 | 111,865 |
| 2024-12-18 | 8.180 | 8.300 | 8.140 | 8.140 | 8.140 | 175,452 |
| 2024-12-17 | 8.260 | 8.260 | 8.160 | 8.200 | 8.200 | 94,964 |
| 2024-12-16 | 8.200 | 8.260 | 8.190 | 8.220 | 8.220 | 50,914 |
| 2024-12-13 | 8.080 | 8.230 | 8.080 | 8.230 | 8.230 | 57,930 |
| 2024-12-12 | 8.000 | 8.130 | 8.000 | 8.050 | 8.050 | 73,260 |
| 2024-12-11 | 8.030 | 8.060 | 7.980 | 8.000 | 8.000 | 58,479 |
| 2024-12-10 | 7.970 | 8.040 | 7.920 | 8.040 | 8.040 | 48,431 |
| 2024-12-09 | 7.880 | 8.030 | 7.880 | 7.980 | 7.980 | 99,745 |
| 2024-12-06 | 7.990 | 8.090 | 7.920 | 7.950 | 7.950 | 72,103 |
| 2024-12-05 | 7.910 | 7.980 | 7.910 | 7.950 | 7.950 | 76,489 |
| 2024-12-04 | 7.900 | 7.970 | 7.890 | 7.940 | 7.940 | 71,173 |
| 2024-12-03 | 7.960 | 8.010 | 7.860 | 7.880 | 7.880 | 78,932 |
| 2024-12-02 | 7.950 | 8.020 | 7.940 | 7.940 | 7.940 | 68,075 |
| 2024-11-29 | 7.950 | 8.000 | 7.910 | 7.970 | 7.970 | 77,977 |
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.