Ontex Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.682 | 1.724 | 1.678 | 1.696 | 1.696 | 86,481 |
| 2026-10-21 | 1.706 | 1.792 | 1.692 | 1.718 | 1.718 | 282,541 |
| 2026-10-20 | 1.718 | 1.732 | 1.628 | 1.696 | 1.696 | 356,710 |
| 2026-10-19 | 1.764 | 1.792 | 1.716 | 1.726 | 1.726 | 210,882 |
| 2026-10-16 | 1.822 | 1.868 | 1.778 | 1.786 | 1.786 | 336,414 |
| 2026-10-15 | 1.876 | 1.896 | 1.810 | 1.812 | 1.812 | 169,813 |
| 2026-10-14 | 1.878 | 1.938 | 1.840 | 1.858 | 1.858 | 157,859 |
| 2026-10-13 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 126,331 |
| 2026-10-12 | 1.870 | 1.908 | 1.844 | 1.844 | 1.844 | 99,024 |
| 2026-10-09 | 1.810 | 1.914 | 1.810 | 1.888 | 1.888 | 118,696 |
| 2026-10-08 | 1.850 | 1.878 | 1.820 | 1.830 | 1.830 | 101,334 |
| 2026-10-07 | 1.910 | 1.976 | 1.890 | 1.892 | 1.892 | 142,539 |
| 2026-10-06 | 1.914 | 1.980 | 1.900 | 1.900 | 1.900 | 330,127 |
| 2026-10-05 | 1.840 | 2.020 | 1.840 | 1.988 | 1.988 | 415,921 |
| 2026-10-02 | 1.890 | 1.900 | 1.802 | 1.844 | 1.844 | 330,002 |
| 2026-10-01 | 1.952 | 1.954 | 1.882 | 1.900 | 1.900 | 375,654 |
| 2026-09-30 | 2.000 | 2.050 | 1.952 | 1.952 | 1.952 | 261,273 |
| 2026-09-29 | 2.080 | 2.085 | 1.988 | 1.998 | 1.998 | 385,439 |
| 2026-09-28 | 2.055 | 2.125 | 2.055 | 2.070 | 2.070 | 66,876 |
| 2026-09-25 | 2.045 | 2.085 | 2.035 | 2.065 | 2.065 | 82,201 |
| 2026-09-24 | 2.070 | 2.070 | 2.015 | 2.020 | 2.020 | 202,038 |
| 2026-09-23 | 2.090 | 2.115 | 2.080 | 2.080 | 2.080 | 59,331 |
| 2026-09-22 | 2.120 | 2.130 | 2.090 | 2.090 | 2.090 | 129,724 |
Page 1 of 1 · 23 trading days
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.