Ontex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.240	2.297	2.168	2.168	2.168	2,504
2026-07-29	2.303	2.490	2.300	2.430	2.430	14,235
2026-07-28	2.255	2.325	2.240	2.325	2.325	5,493
2026-07-27	2.250	2.260	2.210	2.247	2.247	830
2026-07-24	2.188	2.225	2.170	2.210	2.210	1,043
2026-07-23	2.260	2.260	2.168	2.168	2.168	1,359
2026-07-22	2.215	2.270	2.215	2.255	2.255	703
2026-07-21	2.248	2.248	2.200	2.248	2.248	1,912
2026-07-20	2.260	2.308	2.250	2.308	2.308	5,554
2026-07-17	2.338	2.340	2.260	2.285	2.285	452
2026-07-16	2.245	2.373	2.245	2.373	2.373	844
2026-07-15	2.205	2.240	2.175	2.220	2.220	475
2026-07-14	2.178	2.195	2.125	2.156	2.156	2,951
2026-07-13	2.210	2.255	2.200	2.222	2.222	2,734
2026-07-10	2.238	2.238	2.210	2.235	2.235	1,773
2026-07-09	2.300	2.300	2.225	2.230	2.230	976
2026-07-08	2.376	2.376	2.310	2.318	2.318	4,110
2026-07-07	2.410	2.455	2.410	2.417	2.417	927
2026-07-06	2.430	2.455	2.420	2.435	2.435	2,406
2026-07-03	2.460	2.485	2.460	2.460	2.460	825
2026-07-02	2.450	2.500	2.450	2.485	2.485	970
2026-07-01	2.425	2.450	2.400	2.450	2.450	4,913
2026-06-30	2.490	2.505	2.450	2.450	2.450	2,331
2026-06-29	2.538	2.560	2.515	2.536	2.536	3,922
2026-06-26	2.538	2.538	2.495	2.538	2.538	3,671
2026-06-25	2.490	2.565	2.470	2.538	2.538	5,488
2026-06-24	2.395	2.450	2.395	2.450	2.450	15,086
2026-06-23	2.415	2.415	2.380	2.393	2.393	1,872
2026-06-22	2.430	2.452	2.408	2.408	2.408	2,039
2026-06-19	2.445	2.445	2.440	2.440	2.440	99
2026-06-18	2.420	2.435	2.380	2.430	2.430	464
2026-06-17	2.470	2.495	2.385	2.415	2.415	12,637
2026-06-16	2.470	2.500	2.469	2.488	2.488	2,615
2026-06-15	2.503	2.540	2.470	2.535	2.535	2,642
2026-06-12	2.503	2.560	2.440	2.490	2.490	5,467
2026-06-11	2.553	2.600	2.465	2.495	2.495	22,321
2026-06-10	2.543	2.568	2.533	2.543	2.543	4,228
2026-06-09	2.561	2.580	2.561	2.575	2.575	2,851
2026-06-08	2.580	2.580	2.500	2.580	2.580	8,099
2026-06-05	2.573	2.680	2.565	2.593	2.593	10,785
2026-06-04	2.600	2.630	2.555	2.578	2.578	18,833
2026-06-03	2.580	2.650	2.580	2.615	2.615	2,342
2026-06-02	2.593	2.625	2.593	2.600	2.600	2,505
2026-06-01	2.657	2.657	2.600	2.657	2.657	766
2026-05-29	2.680	2.760	2.605	2.680	2.680	7,915
2026-05-28	2.738	2.761	2.738	2.738	2.738	3,120
2026-05-27	2.713	2.740	2.620	2.695	2.695	7,217
2026-05-26	2.640	2.680	2.620	2.665	2.665	9,954
2026-05-22	2.768	2.770	2.660	2.670	2.670	6,303
2026-05-21	2.768	2.775	2.700	2.763	2.763	7,496
2026-05-20	2.640	2.740	2.635	2.703	2.703	7,250
2026-05-19	2.635	2.670	2.635	2.640	2.640	2,883
2026-05-18	2.660	2.660	2.625	2.635	2.635	3,632
2026-05-15	2.703	2.752	2.670	2.690	2.690	7,305
2026-05-14	2.753	2.768	2.712	2.768	2.768	3,056
2026-05-13	2.750	2.750	2.700	2.723	2.723	154
2026-05-12	2.778	2.795	2.740	2.745	2.745	936
2026-05-11	2.850	2.875	2.780	2.780	2.780	18,109
2026-05-08	2.845	2.890	2.815	2.820	2.820	1,452
2026-05-07	2.918	2.920	2.870	2.870	2.870	15,631

← NewerPage 2 of 3 · 127 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.