Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.610 | 8.610 | 8.510 | 8.510 | 8.510 | 3,817 |
| 2024-06-11 | 8.550 | 8.590 | 8.470 | 8.590 | 8.590 | 13,814 |
| 2024-06-10 | 8.605 | 8.640 | 8.570 | 8.570 | 8.570 | 1,067 |
| 2024-06-07 | 8.735 | 8.750 | 8.635 | 8.635 | 8.635 | 594 |
| 2024-06-06 | 8.800 | 8.800 | 8.741 | 8.800 | 8.800 | 1,220 |
| 2024-06-05 | 8.830 | 8.840 | 8.780 | 8.840 | 8.840 | 835 |
| 2024-06-04 | 8.980 | 9.070 | 8.860 | 8.860 | 8.860 | 2,238 |
| 2024-06-03 | 8.970 | 9.090 | 8.970 | 9.025 | 9.025 | 1,135 |
| 2024-05-31 | 8.960 | 9.030 | 8.960 | 9.015 | 9.015 | 2,789 |
| 2024-05-30 | 8.920 | 8.950 | 8.860 | 8.910 | 8.910 | 1,035 |
| 2024-05-29 | 9.005 | 9.020 | 8.920 | 9.015 | 9.015 | 2,152 |
| 2024-05-28 | 9.060 | 9.120 | 9.060 | 9.105 | 9.105 | 241,099 |
| 2024-05-24 | 9.035 | 9.100 | 9.020 | 9.055 | 9.055 | 3,804 |
| 2024-05-23 | 9.200 | 9.270 | 9.200 | 9.220 | 9.220 | 2,194 |
| 2024-05-22 | 9.230 | 9.230 | 9.070 | 9.105 | 9.105 | 117,157 |
| 2024-05-21 | 9.300 | 9.300 | 9.230 | 9.300 | 9.300 | 804,443 |
| 2024-05-20 | 9.350 | 9.370 | 9.340 | 9.370 | 9.370 | 1,219 |
| 2024-05-17 | 9.280 | 9.400 | 9.260 | 9.280 | 9.280 | 5,416 |
| 2024-05-16 | 9.290 | 9.320 | 9.210 | 9.280 | 9.280 | 102,491 |
| 2024-05-15 | 9.250 | 9.390 | 9.220 | 9.240 | 9.240 | 2,573 |
| 2024-05-14 | 9.350 | 9.420 | 9.350 | 9.360 | 9.360 | 825,842 |
| 2024-05-13 | 9.260 | 9.460 | 9.260 | 9.350 | 9.350 | 4,128 |
| 2024-05-10 | 9.070 | 9.280 | 9.070 | 9.270 | 9.270 | 4,469 |
| 2024-05-09 | 9.055 | 9.095 | 9.010 | 9.095 | 9.095 | 489,953 |
| 2024-05-08 | 9.085 | 9.123 | 9.065 | 9.065 | 9.065 | 1,597 |
| 2024-05-07 | 9.000 | 9.130 | 9.000 | 9.085 | 9.085 | 2,680 |
| 2024-05-03 | 9.475 | 9.720 | 8.830 | 9.135 | 9.135 | 16,160 |
| 2024-05-02 | 9.425 | 9.480 | 9.330 | 9.425 | 9.425 | 8,022 |
| 2024-05-01 | 9.475 | 9.475 | 9.475 | 9.475 | 9.475 | 0 |
| 2024-04-30 | 9.415 | 9.480 | 9.410 | 9.475 | 9.475 | 7,423 |
| 2024-04-29 | 9.460 | 9.460 | 9.300 | 9.445 | 9.445 | 2,865 |
| 2024-04-26 | 9.240 | 9.480 | 9.240 | 9.475 | 9.475 | 23,271 |
| 2024-04-25 | 9.115 | 9.180 | 9.115 | 9.115 | 9.115 | 8,406 |
| 2024-04-24 | 9.200 | 9.200 | 9.000 | 9.065 | 9.065 | 21,466 |
| 2024-04-23 | 9.230 | 9.230 | 9.130 | 9.230 | 9.230 | 15,721 |
| 2024-04-22 | 9.120 | 9.250 | 9.120 | 9.135 | 9.135 | 14,064 |
| 2024-04-19 | 8.880 | 9.110 | 8.880 | 9.045 | 9.045 | 11,619 |
| 2024-04-18 | 8.910 | 9.010 | 8.830 | 8.950 | 8.950 | 43,834 |
| 2024-04-17 | 9.005 | 9.160 | 8.971 | 9.065 | 9.065 | 34,790 |
| 2024-04-16 | 9.055 | 9.220 | 9.031 | 9.115 | 9.115 | 25,766 |
| 2024-04-15 | 9.000 | 9.320 | 9.000 | 9.015 | 9.015 | 388,201 |
| 2024-04-12 | 8.850 | 8.930 | 8.770 | 8.820 | 8.820 | 18,532 |
| 2024-04-11 | 8.400 | 8.880 | 8.390 | 8.810 | 8.810 | 42,857 |
| 2024-04-10 | 8.330 | 8.450 | 8.330 | 8.365 | 8.365 | 9,311 |
| 2024-04-09 | 8.335 | 8.450 | 8.330 | 8.440 | 8.440 | 9,771 |
| 2024-04-08 | 8.420 | 8.570 | 8.355 | 8.355 | 8.355 | 7,550 |
| 2024-04-05 | 8.390 | 8.450 | 8.390 | 8.450 | 8.450 | 16,702 |
| 2024-04-04 | 8.190 | 8.290 | 8.190 | 8.215 | 8.215 | 7,328 |
| 2024-04-03 | 8.026 | 8.150 | 8.026 | 8.140 | 8.140 | 9,233 |
| 2024-04-02 | 7.965 | 8.020 | 7.900 | 7.965 | 7.965 | 12,575 |
| 2024-03-28 | 7.703 | 7.870 | 7.660 | 7.830 | 7.830 | 8,925 |
| 2024-03-27 | 7.558 | 7.650 | 7.545 | 7.573 | 7.573 | 21,807 |
| 2024-03-26 | 7.450 | 7.560 | 7.450 | 7.523 | 7.523 | 20,744 |
| 2024-03-25 | 7.315 | 7.455 | 7.315 | 7.420 | 7.420 | 26,190 |
| 2024-03-22 | 7.220 | 7.260 | 7.210 | 7.240 | 7.240 | 2,086 |
| 2024-03-21 | 7.290 | 7.320 | 7.205 | 7.240 | 7.240 | 11,940 |
| 2024-03-20 | 7.305 | 7.335 | 7.305 | 7.318 | 7.318 | 65,074 |
| 2024-03-19 | 7.318 | 7.360 | 7.294 | 7.318 | 7.318 | 20,771 |
| 2024-03-18 | 7.315 | 7.360 | 7.315 | 7.358 | 7.358 | 11,538 |
| 2024-03-15 | 7.430 | 7.445 | 7.360 | 7.445 | 7.445 | 14,966 |
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.