Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 6.860 | 6.930 | 6.850 | 6.850 | 6.850 | 15,302 |
| 2023-06-30 | 6.753 | 6.920 | 6.730 | 6.835 | 6.835 | 20,473 |
| 2023-06-29 | 6.685 | 6.760 | 6.685 | 6.695 | 6.695 | 14,598 |
| 2023-06-28 | 6.778 | 6.800 | 6.640 | 6.695 | 6.695 | 22,205 |
| 2023-06-27 | 6.905 | 6.905 | 6.765 | 6.830 | 6.830 | 15,548 |
| 2023-06-26 | 6.910 | 6.910 | 6.850 | 6.850 | 6.850 | 6,125 |
| 2023-06-23 | 6.955 | 7.000 | 6.955 | 6.988 | 6.988 | 7,029 |
| 2023-06-22 | 6.938 | 7.065 | 6.930 | 7.015 | 7.015 | 28,777 |
| 2023-06-21 | 7.005 | 7.045 | 6.980 | 7.045 | 7.045 | 8,813 |
| 2023-06-20 | 7.000 | 7.015 | 6.928 | 6.928 | 6.928 | 6,284 |
| 2023-06-19 | 6.953 | 7.050 | 6.950 | 6.968 | 6.968 | 3,747 |
| 2023-06-16 | 6.955 | 7.070 | 6.955 | 7.060 | 7.060 | 48,756 |
| 2023-06-15 | 7.030 | 7.030 | 6.940 | 6.978 | 6.978 | 6,746 |
| 2023-06-14 | 7.200 | 7.210 | 7.015 | 7.103 | 7.103 | 24,761 |
| 2023-06-13 | 7.103 | 7.160 | 7.060 | 7.133 | 7.133 | 33,414 |
| 2023-06-12 | 7.103 | 7.170 | 7.100 | 7.143 | 7.143 | 31,484 |
| 2023-06-09 | 7.188 | 7.188 | 7.120 | 7.188 | 7.188 | 5,974 |
| 2023-06-08 | 7.280 | 7.280 | 7.130 | 7.280 | 7.280 | 15,119 |
| 2023-06-07 | 7.270 | 7.305 | 7.205 | 7.265 | 7.265 | 22,083 |
| 2023-06-06 | 7.308 | 7.331 | 7.285 | 7.295 | 7.295 | 16,581 |
| 2023-06-05 | 7.363 | 7.380 | 7.295 | 7.328 | 7.328 | 44,463 |
| 2023-06-02 | 7.303 | 7.320 | 7.207 | 7.303 | 7.303 | 17,696 |
| 2023-06-01 | 7.183 | 7.220 | 7.170 | 7.210 | 7.210 | 533,273 |
| 2023-05-31 | 7.240 | 7.255 | 7.130 | 7.245 | 7.245 | 246,402 |
| 2023-05-30 | 7.415 | 7.430 | 7.247 | 7.338 | 7.338 | 261,808 |
| 2023-05-26 | 7.500 | 7.500 | 7.360 | 7.420 | 7.420 | 7,700 |
| 2023-05-25 | 7.413 | 7.503 | 7.413 | 7.503 | 7.503 | 22,272 |
| 2023-05-24 | 7.420 | 7.420 | 7.390 | 7.420 | 7.420 | 96,056 |
| 2023-05-23 | 7.660 | 7.660 | 7.570 | 7.660 | 7.660 | 15,184 |
| 2023-05-22 | 7.790 | 7.790 | 7.675 | 7.675 | 7.675 | 7,597 |
| 2023-05-19 | 7.795 | 7.855 | 7.795 | 7.820 | 7.820 | 23,524 |
| 2023-05-18 | 7.800 | 7.835 | 7.789 | 7.810 | 7.810 | 20,967 |
| 2023-05-17 | 7.708 | 7.780 | 7.700 | 7.743 | 7.743 | 12,899 |
| 2023-05-16 | 7.820 | 7.835 | 7.760 | 7.778 | 7.778 | 9,529 |
| 2023-05-15 | 7.840 | 7.881 | 7.750 | 7.855 | 7.855 | 7,786 |
| 2023-05-12 | 7.838 | 7.838 | 7.720 | 7.783 | 7.783 | 11,840 |
| 2023-05-11 | 7.903 | 7.965 | 7.865 | 7.918 | 7.918 | 12,272 |
| 2023-05-10 | 7.865 | 7.865 | 7.770 | 7.825 | 7.825 | 148,129 |
| 2023-05-09 | 8.080 | 8.125 | 7.900 | 7.908 | 7.908 | 269,698 |
| 2023-05-05 | 8.150 | 8.150 | 8.040 | 8.118 | 8.118 | 49,715 |
| 2023-05-04 | 8.007 | 8.150 | 8.007 | 8.060 | 8.060 | 175,405 |
| 2023-05-03 | 7.783 | 7.810 | 7.720 | 7.733 | 7.733 | 47,609 |
| 2023-05-02 | 7.935 | 7.935 | 7.745 | 7.810 | 7.810 | 8,715 |
| 2023-04-28 | 7.605 | 7.835 | 7.605 | 7.783 | 7.783 | 13,782 |
| 2023-04-27 | 7.503 | 7.560 | 7.480 | 7.480 | 7.480 | 6,849 |
| 2023-04-26 | 7.540 | 7.540 | 7.430 | 7.465 | 7.465 | 12,825 |
| 2023-04-25 | 7.508 | 7.650 | 7.460 | 7.593 | 7.593 | 7,899 |
| 2023-04-24 | 7.718 | 7.718 | 7.553 | 7.553 | 7.553 | 14,669 |
| 2023-04-21 | 7.670 | 7.725 | 7.670 | 7.690 | 7.690 | 30,389 |
| 2023-04-20 | 7.720 | 7.720 | 7.615 | 7.635 | 7.635 | 10,208 |
| 2023-04-19 | 7.866 | 7.866 | 7.635 | 7.635 | 7.635 | 11,721 |
| 2023-04-18 | 7.880 | 7.980 | 7.855 | 7.855 | 7.855 | 15,769 |
| 2023-04-17 | 7.810 | 7.915 | 7.810 | 7.840 | 7.840 | 46,889 |
| 2023-04-14 | 7.518 | 7.690 | 7.460 | 7.650 | 7.650 | 17,411 |
| 2023-04-13 | 7.348 | 7.451 | 7.300 | 7.338 | 7.338 | 35,570 |
| 2023-04-12 | 7.085 | 7.385 | 7.085 | 7.240 | 7.240 | 28,077 |
| 2023-04-11 | 7.075 | 7.100 | 6.995 | 7.020 | 7.020 | 16,699 |
| 2023-04-06 | 6.983 | 7.025 | 6.950 | 7.025 | 7.025 | 14,732 |
| 2023-04-05 | 6.950 | 6.950 | 6.900 | 6.913 | 6.913 | 13,378 |
| 2023-04-04 | 6.988 | 7.075 | 6.940 | 6.973 | 6.973 | 16,953 |
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.