Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.110 | 8.130 | 7.960 | 7.960 | 7.960 | 87,440 |
| 2024-11-27 | 8.030 | 8.110 | 8.000 | 8.110 | 8.110 | 116,154 |
| 2024-11-26 | 7.930 | 8.040 | 7.890 | 8.000 | 8.000 | 137,621 |
| 2024-11-25 | 7.750 | 8.040 | 7.750 | 7.940 | 7.940 | 314,222 |
| 2024-11-22 | 7.580 | 7.690 | 7.570 | 7.640 | 7.640 | 120,809 |
| 2024-11-21 | 7.540 | 7.600 | 7.440 | 7.570 | 7.570 | 140,809 |
| 2024-11-20 | 7.460 | 7.530 | 7.450 | 7.480 | 7.480 | 104,046 |
| 2024-11-19 | 7.490 | 7.500 | 7.370 | 7.430 | 7.430 | 165,201 |
| 2024-11-18 | 7.360 | 7.440 | 7.360 | 7.440 | 7.440 | 124,111 |
| 2024-11-15 | 7.360 | 7.500 | 7.360 | 7.390 | 7.390 | 153,613 |
| 2024-11-14 | 7.350 | 7.420 | 7.280 | 7.410 | 7.410 | 93,325 |
| 2024-11-13 | 7.320 | 7.400 | 7.250 | 7.320 | 7.320 | 132,757 |
| 2024-11-12 | 7.500 | 7.510 | 7.330 | 7.350 | 7.350 | 156,665 |
| 2024-11-11 | 7.480 | 7.660 | 7.460 | 7.560 | 7.560 | 149,638 |
| 2024-11-08 | 7.550 | 7.550 | 7.410 | 7.520 | 7.520 | 140,104 |
| 2024-11-07 | 7.400 | 7.580 | 7.350 | 7.540 | 7.540 | 185,195 |
| 2024-11-06 | 7.770 | 7.850 | 7.430 | 7.460 | 7.460 | 206,600 |
| 2024-11-05 | 7.740 | 7.890 | 7.730 | 7.800 | 7.800 | 130,690 |
| 2024-11-04 | 7.740 | 7.790 | 7.710 | 7.740 | 7.740 | 73,500 |
| 2024-11-01 | 7.680 | 7.750 | 7.650 | 7.740 | 7.740 | 135,271 |
| 2024-10-31 | 7.750 | 7.750 | 7.650 | 7.690 | 7.690 | 214,095 |
| 2024-10-30 | 7.730 | 7.790 | 7.710 | 7.750 | 7.750 | 130,421 |
| 2024-10-29 | 7.860 | 7.930 | 7.780 | 7.780 | 7.780 | 177,125 |
| 2024-10-28 | 7.920 | 7.940 | 7.790 | 7.860 | 7.860 | 204,257 |
| 2024-10-25 | 7.990 | 8.080 | 7.920 | 7.920 | 7.920 | 274,438 |
| 2024-10-24 | 8.540 | 8.540 | 7.620 | 8.090 | 8.090 | 991,307 |
| 2024-10-23 | 8.730 | 8.730 | 8.630 | 8.650 | 8.650 | 82,501 |
| 2024-10-22 | 8.710 | 8.740 | 8.660 | 8.740 | 8.740 | 96,146 |
| 2024-10-21 | 8.910 | 8.930 | 8.640 | 8.710 | 8.710 | 92,277 |
| 2024-10-18 | 8.900 | 9.030 | 8.880 | 9.000 | 9.000 | 81,153 |
| 2024-10-17 | 8.930 | 9.020 | 8.800 | 8.940 | 8.940 | 93,543 |
| 2024-10-16 | 8.840 | 8.860 | 8.730 | 8.730 | 8.730 | 88,859 |
| 2024-10-15 | 8.960 | 8.960 | 8.840 | 8.900 | 8.900 | 77,041 |
| 2024-10-14 | 8.940 | 8.940 | 8.820 | 8.900 | 8.900 | 49,007 |
| 2024-10-11 | 8.910 | 8.980 | 8.830 | 8.900 | 8.900 | 70,743 |
| 2024-10-10 | 8.840 | 8.950 | 8.830 | 8.910 | 8.910 | 84,562 |
| 2024-10-09 | 8.780 | 8.880 | 8.760 | 8.840 | 8.840 | 99,794 |
| 2024-10-08 | 8.760 | 8.870 | 8.740 | 8.800 | 8.800 | 52,618 |
| 2024-10-07 | 8.760 | 8.820 | 8.660 | 8.780 | 8.780 | 89,218 |
| 2024-10-04 | 8.780 | 8.810 | 8.710 | 8.760 | 8.760 | 105,956 |
| 2024-10-03 | 8.870 | 8.870 | 8.730 | 8.730 | 8.730 | 69,546 |
| 2024-10-02 | 8.940 | 8.950 | 8.810 | 8.810 | 8.810 | 115,339 |
| 2024-10-01 | 9.300 | 9.390 | 8.990 | 8.990 | 8.990 | 255,813 |
| 2024-09-30 | 9.040 | 9.040 | 8.900 | 8.940 | 8.940 | 61,173 |
| 2024-09-27 | 8.900 | 9.080 | 8.900 | 9.040 | 9.040 | 86,713 |
| 2024-09-26 | 8.940 | 8.990 | 8.840 | 8.880 | 8.880 | 69,794 |
| 2024-09-25 | 8.750 | 8.840 | 8.740 | 8.810 | 8.810 | 72,000 |
| 2024-09-24 | 8.700 | 8.760 | 8.700 | 8.750 | 8.750 | 69,293 |
| 2024-09-23 | 8.680 | 8.690 | 8.620 | 8.690 | 8.690 | 48,041 |
| 2024-09-20 | 8.820 | 8.820 | 8.580 | 8.690 | 8.690 | 186,764 |
| 2024-09-19 | 8.730 | 8.930 | 8.730 | 8.830 | 8.830 | 88,903 |
| 2024-09-18 | 8.750 | 8.750 | 8.670 | 8.680 | 8.680 | 43,691 |
| 2024-09-17 | 8.720 | 8.790 | 8.710 | 8.780 | 8.780 | 59,572 |
| 2024-09-16 | 8.700 | 8.740 | 8.690 | 8.730 | 8.730 | 52,733 |
| 2024-09-13 | 8.650 | 8.750 | 8.630 | 8.740 | 8.740 | 62,557 |
| 2024-09-12 | 8.750 | 8.810 | 8.570 | 8.630 | 8.630 | 92,661 |
| 2024-09-11 | 8.750 | 8.880 | 8.730 | 8.760 | 8.760 | 103,389 |
| 2024-09-10 | 8.780 | 8.820 | 8.720 | 8.740 | 8.740 | 56,382 |
| 2024-09-09 | 8.750 | 8.780 | 8.640 | 8.780 | 8.780 | 48,930 |
| 2024-09-06 | 8.820 | 8.820 | 8.660 | 8.740 | 8.740 | 79,462 |
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.