Ontex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.915	6.965	6.915	6.928	6.928	14,120
2023-03-31	6.860	6.935	6.845	6.903	6.903	20,233
2023-03-30	6.880	6.915	6.880	6.880	6.880	13,693
2023-03-29	6.759	6.825	6.759	6.788	6.788	9,415
2023-03-28	6.723	6.735	6.640	6.695	6.695	15,910
2023-03-27	6.650	6.695	6.610	6.610	6.610	14,524
2023-03-24	6.600	6.690	6.525	6.533	6.533	50,267
2023-03-23	6.703	6.745	6.680	6.690	6.690	20,009
2023-03-22	6.600	6.725	6.600	6.680	6.680	7,903
2023-03-21	6.690	6.700	6.595	6.650	6.650	518,805
2023-03-20	6.335	6.640	6.335	6.593	6.593	48,967
2023-03-17	6.585	6.585	6.340	6.440	6.440	76,117
2023-03-16	6.450	6.485	6.315	6.460	6.460	26,128
2023-03-15	6.420	6.420	6.345	6.400	6.400	40,620
2023-03-14	6.625	6.625	6.460	6.553	6.553	23,273
2023-03-13	6.575	6.575	6.300	6.558	6.558	70,083
2023-03-10	6.885	6.885	6.680	6.695	6.695	18,607
2023-03-09	7.170	7.170	7.005	7.090	7.090	19,969
2023-03-08	7.158	7.245	7.150	7.173	7.173	13,190
2023-03-07	7.225	7.225	7.173	7.173	7.173	6,037
2023-03-06	7.655	7.655	7.205	7.225	7.225	27,410
2023-03-03	7.558	7.558	7.460	7.558	7.558	18,881
2023-03-02	7.650	7.765	7.455	7.538	7.538	36,597
2023-03-01	7.138	7.800	7.135	7.738	7.738	50,147
2023-02-28	7.583	7.585	7.430	7.430	7.430	25,231
2023-02-27	7.380	7.595	7.380	7.533	7.533	26,820
2023-02-24	7.277	7.343	7.277	7.303	7.303	6,070
2023-02-23	7.388	7.445	7.327	7.430	7.430	6,103
2023-02-22	7.240	7.405	7.135	7.363	7.363	21,643
2023-02-21	7.250	7.250	7.170	7.220	7.220	15,700
2023-02-20	7.250	7.250	7.120	7.178	7.178	21,259
2023-02-17	7.415	7.415	7.355	7.415	7.415	7,567
2023-02-16	7.455	7.480	7.405	7.480	7.480	11,974
2023-02-15	7.425	7.470	7.415	7.435	7.435	5,782
2023-02-14	7.503	7.510	7.440	7.475	7.475	4,255
2023-02-13	7.503	7.503	7.410	7.503	7.503	9,619
2023-02-10	7.400	7.485	7.380	7.430	7.430	11,964
2023-02-09	7.450	7.520	7.435	7.470	7.470	14,916
2023-02-08	7.445	7.610	7.378	7.378	7.378	22,275
2023-02-07	7.400	7.470	7.400	7.400	7.400	6,914
2023-02-06	7.460	7.460	7.378	7.378	7.378	6,557
2023-02-03	7.515	7.515	7.385	7.465	7.465	23,215
2023-02-02	7.300	7.660	7.300	7.410	7.410	62,923
2023-02-01	7.143	7.230	7.065	7.143	7.143	23,861
2023-01-31	7.090	7.165	7.045	7.103	7.103	14,463
2023-01-30	7.158	7.200	7.100	7.153	7.153	4,716
2023-01-27	7.103	7.270	7.040	7.173	7.173	129,146
2023-01-26	6.918	6.918	6.798	6.918	6.918	84,290
2023-01-25	7.103	7.150	6.970	7.035	7.035	154,871
2023-01-24	7.103	7.205	7.092	7.163	7.163	12,044
2023-01-23	6.981	7.060	6.981	7.015	7.015	306,813
2023-01-20	6.845	6.983	6.845	6.983	6.983	1,607,845
2023-01-19	6.888	6.888	6.746	6.880	6.880	313,347
2023-01-18	6.915	7.070	6.915	6.918	6.918	7,328
2023-01-17	6.960	6.960	6.880	6.938	6.938	26,766
2023-01-16	6.980	7.070	6.980	7.060	7.060	7,512
2023-01-13	6.903	7.045	6.900	7.015	7.015	27,689
2023-01-12	7.020	7.020	6.928	6.928	6.928	16,371
2023-01-11	7.155	7.155	6.995	7.085	7.085	6,046
2023-01-10	7.188	7.290	7.135	7.200	7.200	9,660

← NewerPage 16 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.