Ontex Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.753	7.620	1.729	1.729	1.729	0
2026-10-22	1.735	7.620	1.704	1.704	1.704	0
2026-10-21	1.735	7.620	1.735	1.735	1.735	0
2026-10-20	1.718	7.620	1.671	1.671	1.671	0
2026-10-19	1.772	7.620	1.733	1.733	1.733	0
2026-10-16	1.819	7.620	1.790	1.790	1.790	0
2026-10-15	1.862	1.870	1.818	1.826	1.826	2,951
2026-10-14	1.895	1.918	1.858	1.858	1.858	2,454
2026-10-13	1.880	1.904	1.880	1.884	1.884	3,565
2026-10-12	1.881	1.884	1.850	1.870	1.870	1,071
2026-10-09	1.875	1.904	1.875	1.885	1.885	2,395
2026-10-08	1.864	1.864	1.842	1.856	1.856	262
2026-10-07	1.899	1.930	1.887	1.887	1.887	967
2026-10-06	1.913	1.948	1.900	1.900	1.900	8,722
2026-10-05	1.842	1.982	1.842	1.982	1.982	3,347
2026-10-02	1.889	1.922	1.810	1.825	1.825	10,901
2026-10-01	1.930	1.930	1.886	1.907	1.907	20,618
2026-09-30	2.002	2.050	1.962	1.978	1.978	9,070
2026-09-29	2.045	2.045	1.998	2.015	2.015	3,360
2026-09-28	2.075	2.110	2.075	2.095	2.095	2,916
2026-09-25	2.040	2.085	2.040	2.065	2.065	484
2026-09-24	2.080	2.090	2.025	2.035	2.035	3,930
2026-09-23	2.090	2.110	2.083	2.095	2.095	81,091
2026-09-22	2.118	2.145	2.090	2.090	2.090	2,320
2026-09-21	2.165	2.195	2.165	2.165	2.165	379
2026-09-18	2.178	2.180	2.115	2.118	2.118	52,173
2026-09-17	2.159	2.210	2.159	2.173	2.173	78,714
2026-09-16	2.160	2.205	2.160	2.200	2.200	3,410
2026-09-15	2.158	2.186	2.150	2.186	2.186	7,415
2026-09-14	2.200	2.200	2.170	2.183	2.183	4,597
2026-09-11	2.240	2.320	2.190	2.220	2.220	7,616
2026-09-10	2.265	2.265	2.240	2.250	2.250	2,372
2026-09-09	2.303	2.385	2.250	2.270	2.270	2,455
2026-09-08	2.318	2.365	2.315	2.340	2.340	2,237
2026-09-07	2.440	2.440	2.335	2.390	2.390	5,521
2026-09-04	2.465	2.555	2.455	2.480	2.480	2,928
2026-09-03	2.543	2.545	2.470	2.480	2.480	11,543
2026-09-02	2.615	2.615	2.565	2.573	2.573	5,145
2026-09-01	2.748	2.750	2.635	2.673	2.673	46,154
2026-08-28	2.800	2.874	2.800	2.800	2.800	3,743
2026-08-27	2.625	2.835	2.608	2.835	2.835	1,076
2026-08-26	2.660	2.675	2.630	2.652	2.652	5,514
2026-08-25	2.615	2.675	2.615	2.660	2.660	3,536
2026-08-24	2.503	2.625	2.500	2.524	2.524	6,322
2026-08-21	2.465	2.520	2.465	2.508	2.508	1,506
2026-08-20	2.400	2.450	2.400	2.450	2.450	12,649
2026-08-19	2.350	2.435	2.350	2.400	2.400	4,139
2026-08-18	2.445	2.445	2.370	2.443	2.443	2,724
2026-08-17	2.465	2.465	2.445	2.455	2.455	891
2026-08-14	2.538	2.540	2.450	2.475	2.475	2,530
2026-08-13	2.503	2.503	2.475	2.503	2.503	365
2026-08-12	2.530	2.530	2.480	2.503	2.503	15,719
2026-08-11	2.624	2.624	2.575	2.604	2.604	2,583
2026-08-10	2.600	2.690	2.550	2.625	2.625	11,538
2026-08-07	2.533	2.620	2.525	2.568	2.568	174,640
2026-08-06	2.435	2.513	2.435	2.513	2.513	97,028
2026-08-05	2.350	2.425	2.350	2.420	2.420	91,852
2026-08-04	2.348	2.360	2.320	2.353	2.353	3,253
2026-08-03	2.345	2.420	2.345	2.359	2.359	2,664
2026-07-31	2.245	2.330	2.150	2.328	2.328	15,826

Page 1 of 5 · 252 trading daysOlder →

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.