Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 7.430 | 7.445 | 7.360 | 7.445 | 7.445 | 14,966 |
| 2024-03-14 | 7.400 | 7.437 | 7.400 | 7.435 | 7.435 | 3,866 |
| 2024-03-13 | 7.400 | 7.430 | 7.385 | 7.410 | 7.410 | 8,425 |
| 2024-03-12 | 7.420 | 7.420 | 7.338 | 7.338 | 7.338 | 6,255 |
| 2024-03-11 | 7.378 | 7.430 | 7.330 | 7.363 | 7.363 | 11,716 |
| 2024-03-08 | 7.400 | 7.515 | 7.400 | 7.490 | 7.490 | 25,162 |
| 2024-03-07 | 7.235 | 7.360 | 7.235 | 7.338 | 7.338 | 19,014 |
| 2024-03-06 | 7.188 | 7.275 | 7.188 | 7.188 | 7.188 | 10,295 |
| 2024-03-05 | 7.325 | 7.325 | 7.190 | 7.240 | 7.240 | 12,438 |
| 2024-03-04 | 7.388 | 7.430 | 7.320 | 7.430 | 7.430 | 6,503 |
| 2024-03-01 | 7.378 | 7.410 | 7.345 | 7.358 | 7.358 | 12,443 |
| 2024-02-29 | 7.450 | 7.460 | 7.400 | 7.415 | 7.415 | 18,098 |
| 2024-02-28 | 7.548 | 7.555 | 7.440 | 7.553 | 7.553 | 11,524 |
| 2024-02-27 | 7.665 | 7.665 | 7.590 | 7.610 | 7.610 | 10,306 |
| 2024-02-26 | 7.738 | 7.850 | 7.725 | 7.758 | 7.758 | 6,936 |
| 2024-02-23 | 7.805 | 7.928 | 7.805 | 7.928 | 7.928 | 10,795 |
| 2024-02-22 | 7.845 | 7.875 | 7.799 | 7.875 | 7.875 | 4,913 |
| 2024-02-21 | 7.850 | 7.895 | 7.795 | 7.865 | 7.865 | 4,925 |
| 2024-02-20 | 7.753 | 7.830 | 7.728 | 7.728 | 7.728 | 12,099 |
| 2024-02-19 | 7.748 | 7.760 | 7.700 | 7.738 | 7.738 | 15,746 |
| 2024-02-16 | 7.773 | 7.777 | 7.710 | 7.758 | 7.758 | 25,981 |
| 2024-02-15 | 7.695 | 7.770 | 7.670 | 7.703 | 7.703 | 5,327 |
| 2024-02-14 | 7.680 | 7.750 | 7.680 | 7.680 | 7.680 | 8,790 |
| 2024-02-13 | 7.775 | 7.775 | 7.625 | 7.690 | 7.690 | 10,606 |
| 2024-02-12 | 7.903 | 8.050 | 7.830 | 7.860 | 7.860 | 16,343 |
| 2024-02-09 | 7.660 | 7.915 | 7.470 | 7.805 | 7.805 | 18,184 |
| 2024-02-08 | 7.388 | 7.715 | 7.388 | 7.518 | 7.518 | 29,293 |
| 2024-02-07 | 7.235 | 7.235 | 7.050 | 7.128 | 7.128 | 17,217 |
| 2024-02-06 | 7.250 | 7.280 | 7.210 | 7.265 | 7.265 | 15,893 |
| 2024-02-05 | 7.230 | 7.300 | 7.215 | 7.285 | 7.285 | 5,185 |
| 2024-02-02 | 7.318 | 7.384 | 7.235 | 7.260 | 7.260 | 4,111 |
| 2024-02-01 | 7.340 | 7.340 | 7.295 | 7.295 | 7.295 | 13,260 |
| 2024-01-31 | 7.348 | 7.378 | 7.305 | 7.378 | 7.378 | 8,502 |
| 2024-01-30 | 7.308 | 7.325 | 7.280 | 7.313 | 7.313 | 7,705 |
| 2024-01-29 | 7.320 | 7.320 | 7.265 | 7.290 | 7.290 | 31,555 |
| 2024-01-26 | 7.282 | 7.330 | 7.282 | 7.295 | 7.295 | 2,548 |
| 2024-01-25 | 7.270 | 7.295 | 7.270 | 7.275 | 7.275 | 8,930 |
| 2024-01-24 | 7.150 | 7.305 | 7.150 | 7.270 | 7.270 | 425,442 |
| 2024-01-23 | 7.155 | 7.155 | 7.095 | 7.143 | 7.143 | 34,006 |
| 2024-01-22 | 7.103 | 7.140 | 7.045 | 7.133 | 7.133 | 5,259 |
| 2024-01-19 | 7.060 | 7.095 | 7.060 | 7.095 | 7.095 | 15,346 |
| 2024-01-18 | 7.168 | 7.220 | 7.050 | 7.060 | 7.060 | 14,252 |
| 2024-01-17 | 7.290 | 7.295 | 7.210 | 7.280 | 7.280 | 12,992 |
| 2024-01-16 | 7.430 | 7.430 | 7.280 | 7.280 | 7.280 | 8,676 |
| 2024-01-15 | 7.470 | 7.680 | 7.470 | 7.563 | 7.563 | 20,211 |
| 2024-01-12 | 7.350 | 7.415 | 7.350 | 7.383 | 7.383 | 22,558 |
| 2024-01-11 | 7.316 | 7.316 | 7.235 | 7.235 | 7.235 | 16,901 |
| 2024-01-10 | 7.368 | 7.400 | 7.323 | 7.323 | 7.323 | 7,629 |
| 2024-01-09 | 7.355 | 7.355 | 7.295 | 7.338 | 7.338 | 5,388 |
| 2024-01-08 | 7.365 | 7.365 | 7.240 | 7.363 | 7.363 | 8,846 |
| 2024-01-05 | 7.368 | 7.400 | 7.345 | 7.400 | 7.400 | 7,808 |
| 2024-01-04 | 7.388 | 7.388 | 7.225 | 7.388 | 7.388 | 23,306 |
| 2024-01-03 | 7.518 | 7.595 | 7.347 | 7.358 | 7.358 | 12,365 |
| 2024-01-02 | 7.600 | 7.670 | 7.600 | 7.620 | 7.620 | 15,115 |
| 2023-12-29 | 7.600 | 7.645 | 7.550 | 7.615 | 7.615 | 5,491 |
| 2023-12-28 | 7.650 | 7.690 | 7.578 | 7.578 | 7.578 | 16,022 |
| 2023-12-27 | 7.588 | 7.690 | 7.560 | 7.605 | 7.605 | 15,152 |
| 2023-12-22 | 7.548 | 7.590 | 7.538 | 7.538 | 7.538 | 12,050 |
| 2023-12-21 | 7.430 | 7.555 | 7.430 | 7.460 | 7.460 | 36,096 |
| 2023-12-20 | 7.430 | 7.515 | 7.410 | 7.445 | 7.445 | 16,347 |
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.