Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 6.880 | 6.880 | 6.790 | 6.835 | 6.835 | 6,280 |
| 2023-09-25 | 7.057 | 7.057 | 6.913 | 6.913 | 6.913 | 17,382 |
| 2023-09-22 | 7.040 | 7.150 | 7.040 | 7.095 | 7.095 | 24,400 |
| 2023-09-21 | 7.123 | 7.123 | 6.935 | 7.123 | 7.123 | 18,442 |
| 2023-09-20 | 7.188 | 7.250 | 7.184 | 7.235 | 7.235 | 21,417 |
| 2023-09-19 | 7.168 | 7.205 | 7.168 | 7.168 | 7.168 | 9,829 |
| 2023-09-18 | 7.225 | 7.266 | 7.190 | 7.240 | 7.240 | 20,638 |
| 2023-09-15 | 7.368 | 7.443 | 7.240 | 7.323 | 7.323 | 21,250 |
| 2023-09-14 | 7.358 | 7.370 | 7.255 | 7.303 | 7.303 | 4,922 |
| 2023-09-13 | 7.338 | 7.340 | 7.290 | 7.290 | 7.290 | 9,144 |
| 2023-09-12 | 7.358 | 7.378 | 7.305 | 7.378 | 7.378 | 4,755 |
| 2023-09-11 | 7.300 | 7.405 | 7.300 | 7.348 | 7.348 | 4,629 |
| 2023-09-08 | 7.313 | 7.350 | 7.260 | 7.323 | 7.323 | 14,055 |
| 2023-09-07 | 7.318 | 7.400 | 7.313 | 7.333 | 7.333 | 8,476 |
| 2023-09-06 | 7.333 | 7.395 | 7.303 | 7.303 | 7.303 | 15,234 |
| 2023-09-05 | 7.435 | 7.465 | 7.344 | 7.435 | 7.435 | 13,377 |
| 2023-09-04 | 7.440 | 7.440 | 7.410 | 7.440 | 7.440 | 5,782 |
| 2023-09-01 | 7.460 | 7.475 | 7.422 | 7.430 | 7.430 | 3,002 |
| 2023-08-31 | 7.503 | 7.503 | 7.503 | 7.503 | 7.503 | 7,587 |
| 2023-08-30 | 7.503 | 7.535 | 7.468 | 7.513 | 7.513 | 3,089 |
| 2023-08-29 | 7.505 | 7.547 | 7.505 | 7.528 | 7.528 | 4,580 |
| 2023-08-25 | 7.350 | 7.440 | 7.350 | 7.353 | 7.353 | 7,038 |
| 2023-08-24 | 7.405 | 7.435 | 7.350 | 7.358 | 7.358 | 7,723 |
| 2023-08-23 | 7.485 | 7.485 | 7.400 | 7.485 | 7.485 | 11,320 |
| 2023-08-22 | 7.565 | 7.565 | 7.485 | 7.503 | 7.503 | 2,024 |
| 2023-08-21 | 7.523 | 7.635 | 7.480 | 7.485 | 7.485 | 7,038 |
| 2023-08-18 | 7.670 | 7.695 | 7.620 | 7.675 | 7.675 | 4,169 |
| 2023-08-17 | 7.790 | 7.790 | 7.707 | 7.788 | 7.788 | 11,398 |
| 2023-08-16 | 7.770 | 7.840 | 7.770 | 7.840 | 7.840 | 10,819 |
| 2023-08-15 | 7.703 | 7.720 | 7.590 | 7.670 | 7.670 | 24,320 |
| 2023-08-14 | 7.650 | 7.720 | 7.635 | 7.635 | 7.635 | 31,363 |
| 2023-08-11 | 7.695 | 7.710 | 7.620 | 7.620 | 7.620 | 27,431 |
| 2023-08-10 | 7.660 | 7.720 | 7.660 | 7.670 | 7.670 | 2,118 |
| 2023-08-09 | 7.705 | 7.705 | 7.590 | 7.600 | 7.600 | 6,942 |
| 2023-08-08 | 7.695 | 7.695 | 7.635 | 7.640 | 7.640 | 15,468 |
| 2023-08-07 | 7.700 | 7.700 | 7.655 | 7.655 | 7.655 | 11,146 |
| 2023-08-04 | 7.605 | 7.760 | 7.600 | 7.708 | 7.708 | 19,895 |
| 2023-08-03 | 7.600 | 7.665 | 7.440 | 7.600 | 7.600 | 6,782 |
| 2023-08-02 | 7.548 | 7.665 | 7.475 | 7.578 | 7.578 | 17,847 |
| 2023-08-01 | 7.800 | 7.800 | 7.533 | 7.533 | 7.533 | 14,852 |
| 2023-07-31 | 7.685 | 7.875 | 7.610 | 7.865 | 7.865 | 55,122 |
| 2023-07-28 | 7.600 | 7.890 | 7.325 | 7.620 | 7.620 | 64,377 |
| 2023-07-27 | 7.440 | 7.465 | 7.440 | 7.455 | 7.455 | 4,094 |
| 2023-07-26 | 7.420 | 7.420 | 7.325 | 7.373 | 7.373 | 2,576 |
| 2023-07-25 | 7.350 | 7.445 | 7.350 | 7.363 | 7.363 | 2,373 |
| 2023-07-24 | 7.358 | 7.405 | 7.303 | 7.303 | 7.303 | 13,326 |
| 2023-07-21 | 7.383 | 7.400 | 7.310 | 7.338 | 7.338 | 24,774 |
| 2023-07-20 | 7.451 | 7.451 | 7.330 | 7.388 | 7.388 | 13,381 |
| 2023-07-19 | 7.294 | 7.570 | 7.294 | 7.528 | 7.528 | 22,851 |
| 2023-07-18 | 7.158 | 7.195 | 7.150 | 7.163 | 7.163 | 24,295 |
| 2023-07-17 | 7.120 | 7.160 | 7.120 | 7.143 | 7.143 | 9,617 |
| 2023-07-14 | 7.050 | 7.180 | 7.025 | 7.113 | 7.113 | 3,507 |
| 2023-07-13 | 7.015 | 7.040 | 6.965 | 7.000 | 7.000 | 7,938 |
| 2023-07-12 | 6.948 | 6.985 | 6.945 | 6.978 | 6.978 | 31,568 |
| 2023-07-11 | 6.985 | 6.985 | 6.900 | 6.968 | 6.968 | 10,661 |
| 2023-07-10 | 7.005 | 7.015 | 6.925 | 6.958 | 6.958 | 17,666 |
| 2023-07-07 | 6.985 | 6.985 | 6.895 | 6.903 | 6.903 | 9,388 |
| 2023-07-06 | 7.000 | 7.075 | 6.970 | 6.973 | 6.973 | 5,784 |
| 2023-07-05 | 7.015 | 7.085 | 7.015 | 7.015 | 7.015 | 6,079 |
| 2023-07-04 | 6.913 | 7.045 | 6.900 | 7.015 | 7.015 | 20,591 |
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.