Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 7.015 | 7.215 | 7.015 | 7.210 | 7.210 | 33,255 |
| 2023-01-06 | 6.948 | 6.990 | 6.865 | 6.933 | 6.933 | 12,223 |
| 2023-01-05 | 6.830 | 6.930 | 6.820 | 6.835 | 6.835 | 6,611 |
| 2023-01-04 | 6.680 | 6.900 | 6.680 | 6.855 | 6.855 | 40,385 |
| 2023-01-03 | 6.580 | 6.665 | 6.580 | 6.650 | 6.650 | 20,758 |
| 2022-12-30 | 6.395 | 6.395 | 6.260 | 6.348 | 6.348 | 16,198 |
| 2022-12-29 | 6.290 | 6.390 | 6.265 | 6.353 | 6.353 | 12,264 |
| 2022-12-28 | 6.315 | 6.315 | 6.245 | 6.270 | 6.270 | 4,005 |
| 2022-12-23 | 6.340 | 6.430 | 6.340 | 6.388 | 6.388 | 13,077 |
| 2022-12-22 | 6.305 | 6.450 | 6.305 | 6.318 | 6.318 | 21,275 |
| 2022-12-21 | 6.080 | 6.290 | 6.080 | 6.285 | 6.285 | 7,676 |
| 2022-12-20 | 6.090 | 6.090 | 5.954 | 6.090 | 6.090 | 15,833 |
| 2022-12-19 | 6.188 | 6.245 | 6.160 | 6.230 | 6.230 | 3,751 |
| 2022-12-16 | 6.190 | 6.190 | 6.106 | 6.138 | 6.138 | 22,484 |
| 2022-12-15 | 6.383 | 6.405 | 6.220 | 6.220 | 6.220 | 37,701 |
| 2022-12-14 | 6.215 | 6.435 | 6.170 | 6.388 | 6.388 | 8,908 |
| 2022-12-13 | 6.060 | 6.195 | 5.975 | 6.168 | 6.168 | 8,661 |
| 2022-12-12 | 6.120 | 6.120 | 5.930 | 6.055 | 6.055 | 18,793 |
| 2022-12-09 | 6.380 | 6.380 | 6.313 | 6.313 | 6.313 | 18,294 |
| 2022-12-08 | 6.366 | 6.405 | 6.366 | 6.373 | 6.373 | 14,555 |
| 2022-12-07 | 6.410 | 6.410 | 6.340 | 6.343 | 6.343 | 8,384 |
| 2022-12-06 | 6.503 | 6.550 | 6.460 | 6.513 | 6.513 | 7,395 |
| 2022-12-05 | 6.393 | 6.525 | 6.390 | 6.508 | 6.508 | 6,141 |
| 2022-12-02 | 6.480 | 6.535 | 6.415 | 6.450 | 6.450 | 16,038 |
| 2022-12-01 | 6.450 | 6.475 | 6.370 | 6.450 | 6.450 | 13,841 |
| 2022-11-30 | 6.300 | 6.420 | 6.300 | 6.353 | 6.353 | 7,400 |
| 2022-11-29 | 6.230 | 6.320 | 6.210 | 6.285 | 6.285 | 10,356 |
| 2022-11-28 | 6.205 | 6.225 | 6.205 | 6.205 | 6.205 | 8,907 |
| 2022-11-25 | 6.188 | 6.230 | 6.143 | 6.230 | 6.230 | 11,076 |
| 2022-11-24 | 6.110 | 6.178 | 6.110 | 6.178 | 6.178 | 8,840 |
| 2022-11-23 | 6.035 | 6.115 | 6.020 | 6.080 | 6.080 | 3,399 |
| 2022-11-22 | 5.850 | 6.100 | 5.850 | 6.055 | 6.055 | 5,593 |
| 2022-11-21 | 5.903 | 5.940 | 5.880 | 5.913 | 5.913 | 2,782 |
| 2022-11-18 | 5.948 | 5.955 | 5.905 | 5.913 | 5.913 | 19,206 |
| 2022-11-17 | 5.945 | 5.945 | 5.870 | 5.875 | 5.875 | 6,563 |
| 2022-11-16 | 5.985 | 5.985 | 5.850 | 5.943 | 5.943 | 20,823 |
| 2022-11-15 | 6.103 | 6.103 | 6.103 | 6.103 | 6.103 | 5,374 |
| 2022-11-14 | 6.095 | 6.235 | 6.095 | 6.133 | 6.133 | 32,073 |
| 2022-11-11 | 5.983 | 5.983 | 5.983 | 5.983 | 5.983 | 76,698 |
| 2022-11-10 | 6.200 | 6.290 | 6.125 | 6.230 | 6.230 | 51,668 |
| 2022-11-09 | 6.178 | 6.200 | 6.085 | 6.163 | 6.163 | 9,816 |
| 2022-11-08 | 6.028 | 6.183 | 6.028 | 6.183 | 6.183 | 10,371 |
| 2022-11-07 | 5.860 | 5.965 | 5.835 | 5.943 | 5.943 | 10,329 |
| 2022-11-04 | 5.820 | 5.820 | 5.705 | 5.810 | 5.810 | 17,325 |
| 2022-11-03 | 5.763 | 5.763 | 5.763 | 5.763 | 5.763 | 13,465 |
| 2022-11-02 | 5.913 | 5.913 | 5.913 | 5.913 | 5.913 | 13,751 |
| 2022-11-01 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 17,888 |
| 2022-10-31 | 5.953 | 5.953 | 5.953 | 5.953 | 5.953 | 14,157 |
| 2022-10-28 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 5,530 |
| 2022-10-27 | 5.928 | 5.928 | 5.928 | 5.928 | 5.928 | 6,019 |
| 2022-10-26 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 6,989 |
| 2022-10-25 | 5.923 | 5.923 | 5.923 | 5.923 | 5.923 | 6,023 |
| 2022-10-24 | 5.788 | 5.795 | 5.723 | 5.723 | 5.723 | 6,679 |
| 2022-10-21 | 5.753 | 5.753 | 5.753 | 5.753 | 5.753 | 7,417 |
| 2022-10-20 | 5.540 | 5.885 | 5.540 | 5.778 | 5.778 | 22,878 |
| 2022-10-19 | 5.363 | 5.363 | 5.363 | 5.363 | 5.363 | 4,256 |
| 2022-10-18 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | 10,557 |
| 2022-10-17 | 5.388 | 5.410 | 5.330 | 5.373 | 5.373 | 3,610 |
| 2022-10-14 | 5.415 | 5.415 | 5.362 | 5.415 | 5.415 | 6,689 |
| 2022-10-13 | 5.303 | 5.375 | 5.140 | 5.333 | 5.333 | 21,682 |
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.