Ontex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.370	6.370	6.320	6.358	6.358	29,731
2022-04-19	6.640	6.640	6.485	6.533	6.533	25,182
2022-04-14	6.733	6.898	6.730	6.845	6.845	51,683
2022-04-13	6.640	6.740	6.570	6.670	6.670	17,616
2022-04-12	6.680	6.680	6.585	6.645	6.645	17,730
2022-04-11	6.763	6.790	6.650	6.748	6.748	10,869
2022-04-08	6.700	6.800	6.700	6.733	6.733	18,120
2022-04-07	6.540	6.710	6.540	6.650	6.650	35,692
2022-04-06	6.591	6.591	6.480	6.568	6.568	20,460
2022-04-05	6.743	6.795	6.645	6.645	6.645	11,347
2022-04-04	6.710	6.710	6.585	6.655	6.655	27,051
2022-04-01	6.705	6.705	6.585	6.630	6.630	23,119
2022-03-31	6.910	6.910	6.610	6.615	6.615	36,145
2022-03-30	6.923	6.960	6.820	6.820	6.820	29,485
2022-03-29	6.850	6.980	6.815	6.890	6.890	25,307
2022-03-28	6.890	7.060	6.850	6.855	6.855	29,767
2022-03-25	6.915	6.915	6.800	6.800	6.800	46,923
2022-03-24	7.050	7.113	6.980	7.113	7.113	59,023
2022-03-23	7.010	7.010	6.945	7.000	7.000	54,378
2022-03-22	7.020	7.120	7.020	7.020	7.020	40,204
2022-03-21	7.050	7.100	6.983	7.040	7.040	68,497
2022-03-18	7.000	7.045	6.937	6.968	6.968	51,435
2022-03-17	7.303	7.360	6.965	7.103	7.103	73,399
2022-03-16	7.115	7.310	7.115	7.303	7.303	43,238
2022-03-15	6.850	7.065	6.765	7.030	7.030	72,577
2022-03-14	7.005	7.045	6.985	6.993	6.993	79,486
2022-03-11	6.645	6.995	6.620	6.988	6.988	179,438
2022-03-10	6.795	6.795	6.550	6.615	6.615	36,627
2022-03-09	6.548	6.875	6.545	6.855	6.855	90,759
2022-03-08	6.480	6.645	6.304	6.373	6.373	84,075
2022-03-07	6.250	6.525	6.120	6.450	6.450	45,937
2022-03-04	6.890	6.925	6.600	6.610	6.610	139,767
2022-03-03	6.830	7.275	6.440	7.080	7.080	267,053
2022-03-02	5.875	5.975	5.745	5.903	5.903	67,468
2022-03-01	6.300	6.300	5.895	5.895	5.895	117,878
2022-02-28	6.405	6.425	6.329	6.358	6.358	56,807
2022-02-25	6.303	6.520	6.275	6.490	6.490	40,515
2022-02-24	6.158	6.360	6.158	6.215	6.215	101,322
2022-02-23	6.235	6.795	6.215	6.558	6.558	226,039
2022-02-22	6.758	6.785	6.280	6.328	6.328	269,809
2022-02-21	7.183	7.300	6.820	6.908	6.908	87,875
2022-02-18	7.113	7.275	7.030	7.275	7.275	87,086
2022-02-17	7.110	7.240	7.110	7.153	7.153	67,349
2022-02-16	7.225	7.225	7.000	7.138	7.138	74,222
2022-02-15	7.050	7.505	6.955	7.358	7.358	105,081
2022-02-14	7.138	7.200	6.925	7.045	7.045	61,062
2022-02-11	7.225	7.345	7.115	7.313	7.313	38,311
2022-02-10	7.355	7.355	7.180	7.205	7.205	47,932
2022-02-09	7.363	7.450	7.360	7.405	7.405	49,698
2022-02-08	7.143	7.315	7.055	7.255	7.255	43,054
2022-02-07	7.055	7.150	6.915	7.118	7.118	49,748
2022-02-04	7.065	7.125	6.865	7.123	7.123	52,827
2022-02-03	7.275	7.275	6.970	7.173	7.173	113,441
2022-02-02	6.630	7.330	6.630	7.245	7.245	210,988
2022-02-01	6.503	6.590	6.480	6.563	6.563	36,530
2022-01-31	6.420	6.480	6.395	6.470	6.470	16,073
2022-01-28	6.480	6.480	6.245	6.373	6.373	81,802
2022-01-27	6.470	6.665	6.350	6.605	6.605	77,328
2022-01-26	6.855	6.855	6.460	6.480	6.480	67,192
2022-01-25	6.830	6.955	6.830	6.938	6.938	10,041

← NewerPage 20 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.