Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.950 | 9.020 | 8.905 | 8.930 | 8.930 | 5,876 |
| 2024-09-04 | 8.910 | 9.000 | 8.910 | 8.910 | 8.910 | 1,541 |
| 2024-09-03 | 9.120 | 9.120 | 8.930 | 9.035 | 9.035 | 4,831 |
| 2024-09-02 | 9.085 | 9.190 | 9.010 | 9.165 | 9.165 | 721 |
| 2024-08-30 | 9.005 | 9.100 | 9.005 | 9.005 | 9.005 | 27,357 |
| 2024-08-29 | 9.015 | 9.070 | 9.000 | 9.055 | 9.055 | 809 |
| 2024-08-28 | 9.060 | 9.060 | 8.980 | 8.980 | 8.980 | 2,808 |
| 2024-08-27 | 8.950 | 9.140 | 8.910 | 9.055 | 9.055 | 4,139 |
| 2024-08-23 | 8.850 | 8.870 | 8.850 | 8.870 | 8.870 | 1,646 |
| 2024-08-22 | 8.822 | 8.870 | 8.822 | 8.830 | 8.830 | 1,549 |
| 2024-08-21 | 8.785 | 8.790 | 8.760 | 8.785 | 8.785 | 1,351 |
| 2024-08-20 | 8.920 | 8.920 | 8.775 | 8.775 | 8.775 | 550 |
| 2024-08-19 | 8.870 | 8.950 | 8.870 | 8.930 | 8.930 | 3,476 |
| 2024-08-16 | 8.800 | 8.860 | 8.760 | 8.860 | 8.860 | 3,897 |
| 2024-08-15 | 8.725 | 8.760 | 8.670 | 8.725 | 8.725 | 3,657 |
| 2024-08-14 | 8.685 | 8.760 | 8.670 | 8.725 | 8.725 | 1,705 |
| 2024-08-13 | 8.715 | 8.730 | 8.550 | 8.635 | 8.635 | 5,417 |
| 2024-08-12 | 8.890 | 8.890 | 8.730 | 8.745 | 8.745 | 5,799 |
| 2024-08-09 | 8.810 | 8.920 | 8.810 | 8.830 | 8.830 | 1,752 |
| 2024-08-08 | 8.820 | 8.820 | 8.730 | 8.785 | 8.785 | 3,052 |
| 2024-08-07 | 8.830 | 8.910 | 8.770 | 8.800 | 8.800 | 3,915 |
| 2024-08-06 | 8.490 | 8.750 | 8.490 | 8.685 | 8.685 | 5,241 |
| 2024-08-05 | 8.200 | 8.200 | 8.030 | 8.150 | 8.150 | 2,930 |
| 2024-08-02 | 8.410 | 8.410 | 8.278 | 8.325 | 8.325 | 6,386 |
| 2024-08-01 | 8.640 | 8.640 | 8.440 | 8.580 | 8.580 | 7,321 |
| 2024-07-31 | 8.705 | 9.050 | 8.705 | 8.705 | 8.705 | 1,817 |
| 2024-07-30 | 8.420 | 8.490 | 8.370 | 8.480 | 8.480 | 578 |
| 2024-07-29 | 8.355 | 8.400 | 8.330 | 8.375 | 8.375 | 2,778 |
| 2024-07-26 | 8.315 | 8.315 | 8.260 | 8.315 | 8.315 | 1,626 |
| 2024-07-25 | 8.245 | 8.310 | 8.210 | 8.265 | 8.265 | 3,378 |
| 2024-07-24 | 8.350 | 8.350 | 8.280 | 8.345 | 8.345 | 1,945 |
| 2024-07-23 | 8.315 | 8.400 | 8.270 | 8.355 | 8.355 | 3,487 |
| 2024-07-22 | 8.335 | 8.440 | 8.335 | 8.335 | 8.335 | 707 |
| 2024-07-19 | 8.385 | 8.400 | 8.330 | 8.385 | 8.385 | 2,132 |
| 2024-07-18 | 8.285 | 8.470 | 8.250 | 8.400 | 8.400 | 2,943 |
| 2024-07-17 | 8.230 | 8.230 | 8.160 | 8.160 | 8.160 | 977 |
| 2024-07-16 | 8.170 | 8.240 | 8.140 | 8.140 | 8.140 | 647 |
| 2024-07-15 | 8.245 | 8.280 | 8.180 | 8.215 | 8.215 | 1,734 |
| 2024-07-12 | 8.310 | 8.310 | 8.200 | 8.245 | 8.245 | 5,716 |
| 2024-07-11 | 8.215 | 8.275 | 8.130 | 8.275 | 8.275 | 3,447 |
| 2024-07-10 | 8.110 | 8.190 | 8.110 | 8.110 | 8.110 | 3,421 |
| 2024-07-09 | 8.180 | 8.180 | 8.110 | 8.180 | 8.180 | 2,945 |
| 2024-07-08 | 8.355 | 8.480 | 8.310 | 8.440 | 8.440 | 1,994 |
| 2024-07-05 | 8.400 | 8.460 | 8.400 | 8.400 | 8.400 | 1,565 |
| 2024-07-04 | 8.200 | 8.320 | 8.200 | 8.315 | 8.315 | 1,163 |
| 2024-07-03 | 8.130 | 8.190 | 8.130 | 8.190 | 8.190 | 419 |
| 2024-07-02 | 8.160 | 8.170 | 8.100 | 8.140 | 8.140 | 917 |
| 2024-07-01 | 8.210 | 8.280 | 8.210 | 8.225 | 8.225 | 1,988 |
| 2024-06-28 | 8.310 | 8.310 | 8.120 | 8.180 | 8.180 | 4,630 |
| 2024-06-27 | 8.345 | 8.345 | 8.310 | 8.345 | 8.345 | 1,230 |
| 2024-06-26 | 8.345 | 8.360 | 8.310 | 8.355 | 8.355 | 4,114 |
| 2024-06-25 | 8.365 | 8.380 | 8.335 | 8.335 | 8.335 | 3,364 |
| 2024-06-24 | 8.345 | 8.380 | 8.345 | 8.345 | 8.345 | 4,596 |
| 2024-06-21 | 8.450 | 8.450 | 8.350 | 8.450 | 8.450 | 829 |
| 2024-06-20 | 8.400 | 8.480 | 8.400 | 8.400 | 8.400 | 576 |
| 2024-06-19 | 8.450 | 8.450 | 8.335 | 8.335 | 8.335 | 3,410 |
| 2024-06-18 | 8.410 | 8.490 | 8.410 | 8.420 | 8.420 | 1,182 |
| 2024-06-17 | 8.331 | 8.430 | 8.331 | 8.365 | 8.365 | 387 |
| 2024-06-14 | 8.345 | 8.385 | 8.310 | 8.385 | 8.385 | 10,006 |
| 2024-06-13 | 8.530 | 8.530 | 8.470 | 8.490 | 8.490 | 4,785 |
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.