Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.865 | 5.880 | 5.765 | 5.788 | 5.788 | 20,936 |
| 2022-07-15 | 5.750 | 5.860 | 5.750 | 5.763 | 5.763 | 11,824 |
| 2022-07-14 | 5.820 | 5.820 | 5.768 | 5.768 | 5.768 | 5,900 |
| 2022-07-13 | 5.723 | 5.925 | 5.715 | 5.890 | 5.890 | 38,648 |
| 2022-07-12 | 5.820 | 5.845 | 5.515 | 5.840 | 5.840 | 82,025 |
| 2022-07-11 | 6.885 | 6.885 | 5.790 | 5.825 | 5.825 | 201,693 |
| 2022-07-08 | 7.250 | 7.285 | 7.249 | 7.255 | 7.255 | 5,690 |
| 2022-07-07 | 7.450 | 7.520 | 7.260 | 7.348 | 7.348 | 12,298 |
| 2022-07-06 | 7.398 | 7.480 | 7.398 | 7.480 | 7.480 | 21,230 |
| 2022-07-05 | 7.405 | 7.450 | 7.220 | 7.308 | 7.308 | 31,303 |
| 2022-07-04 | 7.425 | 7.530 | 7.425 | 7.490 | 7.490 | 6,294 |
| 2022-07-01 | 7.420 | 7.485 | 7.355 | 7.465 | 7.465 | 24,802 |
| 2022-06-30 | 7.400 | 7.435 | 7.340 | 7.435 | 7.435 | 19,319 |
| 2022-06-29 | 7.550 | 7.550 | 7.460 | 7.495 | 7.495 | 10,448 |
| 2022-06-28 | 7.565 | 7.675 | 7.565 | 7.630 | 7.630 | 8,963 |
| 2022-06-27 | 7.476 | 7.533 | 7.476 | 7.533 | 7.533 | 19,022 |
| 2022-06-24 | 7.325 | 7.523 | 7.325 | 7.523 | 7.523 | 10,449 |
| 2022-06-23 | 7.322 | 7.390 | 7.322 | 7.338 | 7.338 | 12,290 |
| 2022-06-22 | 7.303 | 7.370 | 7.250 | 7.328 | 7.328 | 19,332 |
| 2022-06-21 | 7.465 | 7.565 | 7.395 | 7.450 | 7.450 | 11,302 |
| 2022-06-20 | 7.198 | 7.485 | 7.198 | 7.430 | 7.430 | 17,893 |
| 2022-06-17 | 7.120 | 7.275 | 7.120 | 7.250 | 7.250 | 11,820 |
| 2022-06-16 | 7.318 | 7.320 | 7.030 | 7.095 | 7.095 | 8,634 |
| 2022-06-15 | 7.220 | 7.362 | 7.220 | 7.313 | 7.313 | 7,525 |
| 2022-06-14 | 7.198 | 7.198 | 6.990 | 7.108 | 7.108 | 10,214 |
| 2022-06-13 | 7.290 | 7.345 | 7.030 | 7.030 | 7.030 | 13,797 |
| 2022-06-10 | 7.510 | 7.510 | 7.392 | 7.470 | 7.470 | 29,509 |
| 2022-06-09 | 7.573 | 7.630 | 7.570 | 7.573 | 7.573 | 18,075 |
| 2022-06-08 | 7.640 | 7.640 | 7.533 | 7.533 | 7.533 | 6,319 |
| 2022-06-07 | 7.503 | 7.650 | 7.460 | 7.538 | 7.538 | 22,303 |
| 2022-06-06 | 7.557 | 7.635 | 7.557 | 7.635 | 7.635 | 5,682 |
| 2022-06-01 | 7.583 | 7.795 | 7.583 | 7.600 | 7.600 | 20,491 |
| 2022-05-31 | 7.768 | 7.800 | 7.680 | 7.713 | 7.713 | 30,381 |
| 2022-05-30 | 7.780 | 7.900 | 7.780 | 7.820 | 7.820 | 26,630 |
| 2022-05-27 | 7.690 | 7.780 | 7.670 | 7.718 | 7.718 | 21,779 |
| 2022-05-26 | 7.508 | 7.660 | 7.430 | 7.573 | 7.573 | 53,832 |
| 2022-05-25 | 7.503 | 7.570 | 7.430 | 7.490 | 7.490 | 57,469 |
| 2022-05-24 | 7.538 | 7.570 | 7.425 | 7.518 | 7.518 | 409,716 |
| 2022-05-23 | 7.600 | 7.680 | 7.460 | 7.518 | 7.518 | 34,053 |
| 2022-05-20 | 7.388 | 7.485 | 7.365 | 7.425 | 7.425 | 49,602 |
| 2022-05-19 | 7.400 | 7.405 | 7.260 | 7.275 | 7.275 | 35,548 |
| 2022-05-18 | 7.450 | 7.500 | 7.340 | 7.388 | 7.388 | 58,349 |
| 2022-05-17 | 7.600 | 7.695 | 7.480 | 7.538 | 7.538 | 362,848 |
| 2022-05-16 | 7.650 | 7.750 | 7.540 | 7.680 | 7.680 | 91,490 |
| 2022-05-13 | 7.558 | 7.665 | 7.440 | 7.508 | 7.508 | 158,943 |
| 2022-05-12 | 7.800 | 7.850 | 7.605 | 7.620 | 7.620 | 115,825 |
| 2022-05-11 | 7.103 | 7.825 | 6.900 | 7.718 | 7.718 | 219,156 |
| 2022-05-10 | 6.045 | 6.300 | 6.045 | 6.250 | 6.250 | 128,143 |
| 2022-05-09 | 6.080 | 6.080 | 5.890 | 6.015 | 6.015 | 39,854 |
| 2022-05-06 | 6.188 | 6.210 | 6.065 | 6.183 | 6.183 | 43,050 |
| 2022-05-05 | 6.595 | 6.595 | 6.240 | 6.285 | 6.285 | 21,743 |
| 2022-05-04 | 6.503 | 6.575 | 6.450 | 6.538 | 6.538 | 32,793 |
| 2022-05-03 | 6.510 | 6.610 | 6.510 | 6.610 | 6.610 | 53,076 |
| 2022-04-29 | 6.530 | 6.700 | 6.530 | 6.640 | 6.640 | 32,509 |
| 2022-04-28 | 6.435 | 6.600 | 6.435 | 6.470 | 6.470 | 19,020 |
| 2022-04-27 | 6.565 | 6.565 | 6.385 | 6.548 | 6.548 | 17,928 |
| 2022-04-26 | 6.470 | 6.640 | 6.470 | 6.563 | 6.563 | 105,513 |
| 2022-04-25 | 6.583 | 6.635 | 6.430 | 6.615 | 6.615 | 27,205 |
| 2022-04-22 | 6.505 | 6.705 | 6.505 | 6.600 | 6.600 | 27,191 |
| 2022-04-21 | 6.318 | 6.485 | 6.240 | 6.460 | 6.460 | 16,513 |
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.