Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.495 | 5.495 | 5.430 | 5.465 | 5.465 | 8,947 |
| 2022-10-11 | 5.470 | 5.615 | 5.470 | 5.548 | 5.548 | 11,523 |
| 2022-10-10 | 5.480 | 5.540 | 5.365 | 5.533 | 5.533 | 21,548 |
| 2022-10-07 | 5.543 | 5.570 | 5.543 | 5.543 | 5.543 | 5,082 |
| 2022-10-06 | 5.503 | 5.540 | 5.503 | 5.528 | 5.528 | 6,979 |
| 2022-10-05 | 5.540 | 5.540 | 5.380 | 5.415 | 5.415 | 5,798 |
| 2022-10-04 | 5.528 | 5.566 | 5.528 | 5.528 | 5.528 | 8,736 |
| 2022-10-03 | 5.348 | 5.465 | 5.341 | 5.465 | 5.465 | 15,277 |
| 2022-09-30 | 5.397 | 5.490 | 5.397 | 5.490 | 5.490 | 17,234 |
| 2022-09-29 | 5.415 | 5.415 | 5.255 | 5.343 | 5.343 | 15,909 |
| 2022-09-28 | 5.378 | 5.495 | 5.270 | 5.450 | 5.450 | 20,169 |
| 2022-09-27 | 5.515 | 5.515 | 5.427 | 5.440 | 5.440 | 7,927 |
| 2022-09-26 | 5.503 | 5.635 | 5.300 | 5.578 | 5.578 | 45,580 |
| 2022-09-23 | 5.670 | 5.670 | 5.505 | 5.588 | 5.588 | 16,964 |
| 2022-09-22 | 5.845 | 5.850 | 5.735 | 5.748 | 5.748 | 22,302 |
| 2022-09-21 | 5.840 | 5.915 | 5.780 | 5.855 | 5.855 | 20,057 |
| 2022-09-20 | 5.913 | 5.913 | 5.815 | 5.815 | 5.815 | 21,998 |
| 2022-09-16 | 6.060 | 6.080 | 5.960 | 6.015 | 6.015 | 15,785 |
| 2022-09-15 | 5.968 | 6.060 | 5.940 | 6.035 | 6.035 | 10,051 |
| 2022-09-14 | 5.948 | 5.975 | 5.885 | 5.943 | 5.943 | 9,689 |
| 2022-09-13 | 6.070 | 6.170 | 5.965 | 6.010 | 6.010 | 15,909 |
| 2022-09-12 | 5.970 | 6.080 | 5.970 | 6.020 | 6.020 | 16,681 |
| 2022-09-09 | 5.765 | 5.895 | 5.765 | 5.830 | 5.830 | 6,212 |
| 2022-09-08 | 5.790 | 5.790 | 5.600 | 5.680 | 5.680 | 17,298 |
| 2022-09-07 | 5.768 | 5.855 | 5.715 | 5.820 | 5.820 | 5,520 |
| 2022-09-06 | 5.715 | 5.800 | 5.715 | 5.788 | 5.788 | 11,291 |
| 2022-09-05 | 5.630 | 5.700 | 5.535 | 5.685 | 5.685 | 19,219 |
| 2022-09-02 | 5.650 | 5.758 | 5.650 | 5.758 | 5.758 | 18,888 |
| 2022-09-01 | 5.615 | 5.615 | 5.535 | 5.600 | 5.600 | 63,165 |
| 2022-08-31 | 5.761 | 5.761 | 5.695 | 5.738 | 5.738 | 9,046 |
| 2022-08-30 | 5.970 | 5.970 | 5.874 | 5.918 | 5.918 | 19,022 |
| 2022-08-26 | 6.138 | 6.170 | 6.020 | 6.095 | 6.095 | 13,197 |
| 2022-08-25 | 6.158 | 6.260 | 6.150 | 6.220 | 6.220 | 9,275 |
| 2022-08-24 | 6.128 | 6.185 | 6.055 | 6.138 | 6.138 | 23,140 |
| 2022-08-23 | 6.103 | 6.130 | 6.045 | 6.080 | 6.080 | 10,698 |
| 2022-08-22 | 6.275 | 6.275 | 6.105 | 6.118 | 6.118 | 15,942 |
| 2022-08-19 | 6.341 | 6.385 | 6.341 | 6.368 | 6.368 | 2,252 |
| 2022-08-18 | 6.350 | 6.350 | 6.275 | 6.285 | 6.285 | 13,775 |
| 2022-08-17 | 6.400 | 6.400 | 6.335 | 6.400 | 6.400 | 17,519 |
| 2022-08-16 | 6.520 | 6.600 | 6.520 | 6.568 | 6.568 | 7,236 |
| 2022-08-15 | 6.465 | 6.545 | 6.465 | 6.495 | 6.495 | 9,611 |
| 2022-08-12 | 6.343 | 6.520 | 6.285 | 6.465 | 6.465 | 38,839 |
| 2022-08-11 | 6.358 | 6.405 | 6.335 | 6.405 | 6.405 | 20,321 |
| 2022-08-10 | 6.328 | 6.375 | 6.270 | 6.303 | 6.303 | 19,674 |
| 2022-08-09 | 6.158 | 6.300 | 6.155 | 6.215 | 6.215 | 16,452 |
| 2022-08-08 | 6.158 | 6.215 | 6.025 | 6.210 | 6.210 | 17,026 |
| 2022-08-05 | 6.085 | 6.215 | 6.085 | 6.085 | 6.085 | 20,169 |
| 2022-08-04 | 6.070 | 6.070 | 6.000 | 6.070 | 6.070 | 15,621 |
| 2022-08-03 | 6.133 | 6.142 | 6.075 | 6.113 | 6.113 | 25,080 |
| 2022-08-02 | 6.205 | 6.205 | 6.095 | 6.095 | 6.095 | 16,807 |
| 2022-08-01 | 6.420 | 6.453 | 6.380 | 6.383 | 6.383 | 12,272 |
| 2022-07-29 | 6.338 | 6.745 | 6.335 | 6.400 | 6.400 | 59,545 |
| 2022-07-28 | 6.303 | 6.395 | 6.210 | 6.230 | 6.230 | 31,738 |
| 2022-07-27 | 6.615 | 6.615 | 6.388 | 6.388 | 6.388 | 36,054 |
| 2022-07-26 | 6.710 | 6.710 | 6.635 | 6.635 | 6.635 | 7,006 |
| 2022-07-25 | 6.663 | 6.865 | 6.663 | 6.718 | 6.718 | 33,253 |
| 2022-07-22 | 6.600 | 6.670 | 6.510 | 6.660 | 6.660 | 43,232 |
| 2022-07-21 | 6.600 | 6.680 | 6.550 | 6.563 | 6.563 | 34,443 |
| 2022-07-20 | 6.495 | 6.550 | 6.400 | 6.533 | 6.533 | 29,781 |
| 2022-07-19 | 5.880 | 6.440 | 5.880 | 6.338 | 6.338 | 146,330 |
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.