Ontex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	7.400	7.455	7.385	7.415	7.415	40,099
2023-12-18	7.319	7.450	7.319	7.425	7.425	24,933
2023-12-15	7.285	7.350	7.285	7.285	7.285	29,635
2023-12-14	7.260	7.318	7.260	7.318	7.318	11,951
2023-12-13	7.205	7.270	7.190	7.225	7.225	7,940
2023-12-12	7.300	7.300	7.220	7.260	7.260	4,405
2023-12-11	7.285	7.285	7.211	7.285	7.285	7,322
2023-12-08	7.250	7.320	7.250	7.313	7.313	13,510
2023-12-07	7.165	7.235	7.165	7.168	7.168	20,984
2023-12-06	7.165	7.240	7.165	7.240	7.240	15,507
2023-12-05	7.055	7.120	7.055	7.055	7.055	18,297
2023-12-04	7.050	7.095	7.000	7.030	7.030	32,612
2023-12-01	7.040	7.065	7.000	7.025	7.025	28,583
2023-11-30	6.978	7.025	6.956	6.978	6.978	20,876
2023-11-29	6.989	7.025	6.989	7.010	7.010	4,168
2023-11-28	7.030	7.030	6.955	7.030	7.030	9,555
2023-11-27	7.103	7.120	7.015	7.080	7.080	25,053
2023-11-24	6.975	7.090	6.975	7.065	7.065	25,258
2023-11-23	6.975	7.000	6.975	6.978	6.978	3,210
2023-11-22	6.970	7.030	6.970	7.030	7.030	3,148
2023-11-21	6.948	6.965	6.910	6.943	6.943	7,018
2023-11-20	7.010	7.044	6.910	6.933	6.933	15,845
2023-11-17	6.968	7.045	6.968	7.045	7.045	14,680
2023-11-16	6.978	7.030	6.920	6.983	6.983	11,351
2023-11-15	7.035	7.120	7.000	7.075	7.075	19,210
2023-11-14	6.880	7.050	6.780	7.015	7.015	14,801
2023-11-13	6.770	6.840	6.770	6.788	6.788	16,446
2023-11-10	6.760	6.860	6.760	6.793	6.793	18,779
2023-11-09	6.760	6.810	6.760	6.783	6.783	18,357
2023-11-08	6.740	6.780	6.740	6.758	6.758	24,593
2023-11-07	6.870	6.870	6.780	6.788	6.788	14,327
2023-11-06	6.968	6.993	6.915	6.993	6.993	8,309
2023-11-03	7.030	7.100	6.965	7.055	7.055	13,951
2023-11-02	7.005	7.140	6.935	6.988	6.988	19,765
2023-11-01	6.920	7.045	6.920	7.030	7.030	145,903
2023-10-31	6.745	6.925	6.745	6.913	6.913	29,629
2023-10-30	6.650	6.685	6.465	6.630	6.630	16,809
2023-10-27	6.820	7.050	6.635	6.655	6.655	36,751
2023-10-26	6.548	6.775	6.545	6.768	6.768	20,229
2023-10-25	6.600	6.635	6.555	6.630	6.630	19,568
2023-10-24	6.535	6.625	6.535	6.620	6.620	7,906
2023-10-23	6.518	6.585	6.461	6.465	6.465	9,475
2023-10-20	6.610	6.610	6.578	6.578	6.578	15,033
2023-10-19	6.783	6.800	6.700	6.763	6.763	5,671
2023-10-18	6.754	6.785	6.754	6.763	6.763	1,988
2023-10-17	6.730	6.855	6.730	6.800	6.800	13,294
2023-10-16	6.696	6.785	6.696	6.708	6.708	4,022
2023-10-13	6.728	6.765	6.705	6.728	6.728	6,869
2023-10-12	6.815	6.815	6.725	6.743	6.743	8,859
2023-10-11	6.800	6.815	6.765	6.773	6.773	6,983
2023-10-10	6.785	6.820	6.785	6.788	6.788	16,517
2023-10-09	6.723	6.785	6.690	6.743	6.743	8,138
2023-10-06	6.810	6.830	6.740	6.800	6.800	12,616
2023-10-05	6.850	6.860	6.750	6.773	6.773	26,833
2023-10-04	6.806	6.875	6.806	6.840	6.840	9,255
2023-10-03	6.903	6.945	6.780	6.840	6.840	12,426
2023-10-02	6.948	7.035	6.940	6.983	6.983	7,837
2023-09-29	6.900	6.995	6.900	6.983	6.983	9,803
2023-09-28	6.800	6.840	6.710	6.825	6.825	9,148
2023-09-27	6.860	6.860	6.812	6.860	6.860	18,675

← NewerPage 13 of 22 · 1,270 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.