Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 6.870 | 6.870 | 6.775 | 6.825 | 6.825 | 26,475 |
| 2022-01-21 | 6.920 | 6.920 | 6.790 | 6.840 | 6.840 | 27,127 |
| 2022-01-20 | 7.125 | 7.125 | 7.035 | 7.040 | 7.040 | 11,672 |
| 2022-01-19 | 7.130 | 7.130 | 6.960 | 7.113 | 7.113 | 59,515 |
| 2022-01-18 | 7.225 | 7.225 | 7.073 | 7.118 | 7.118 | 38,362 |
| 2022-01-17 | 7.530 | 7.530 | 7.282 | 7.338 | 7.338 | 24,723 |
| 2022-01-14 | 7.358 | 7.505 | 7.250 | 7.450 | 7.450 | 47,241 |
| 2022-01-13 | 7.258 | 7.353 | 7.258 | 7.353 | 7.353 | 73,542 |
| 2022-01-12 | 7.290 | 7.290 | 7.080 | 7.205 | 7.205 | 35,738 |
| 2022-01-11 | 7.416 | 7.416 | 7.295 | 7.295 | 7.295 | 13,462 |
| 2022-01-10 | 7.425 | 7.425 | 7.328 | 7.328 | 7.328 | 17,721 |
| 2022-01-07 | 7.260 | 7.385 | 7.260 | 7.353 | 7.353 | 29,067 |
| 2022-01-06 | 7.310 | 7.310 | 7.180 | 7.235 | 7.235 | 33,331 |
| 2022-01-05 | 7.450 | 7.450 | 7.410 | 7.450 | 7.450 | 28,638 |
| 2022-01-04 | 7.400 | 7.465 | 7.350 | 7.465 | 7.465 | 28,412 |
| 2021-12-31 | 6.995 | 6.995 | 6.950 | 6.978 | 6.978 | 1,439 |
| 2021-12-30 | 6.998 | 6.998 | 6.925 | 6.978 | 6.978 | 23,186 |
| 2021-12-29 | 6.980 | 7.098 | 6.980 | 7.065 | 7.065 | 76,628 |
| 2021-12-24 | 6.655 | 6.655 | 6.620 | 6.635 | 6.635 | 1,400 |
| 2021-12-23 | 6.703 | 6.795 | 6.645 | 6.708 | 6.708 | 39,114 |
| 2021-12-22 | 6.675 | 6.675 | 6.460 | 6.635 | 6.635 | 138,361 |
| 2021-12-21 | 6.630 | 6.728 | 6.630 | 6.728 | 6.728 | 60,009 |
| 2021-12-20 | 6.795 | 6.795 | 6.685 | 6.768 | 6.768 | 71,492 |
| 2021-12-17 | 6.985 | 6.985 | 6.830 | 6.850 | 6.850 | 87,722 |
| 2021-12-16 | 7.000 | 7.030 | 6.690 | 7.010 | 7.010 | 84,858 |
| 2021-12-15 | 7.330 | 7.330 | 6.750 | 6.908 | 6.908 | 313,367 |
| 2021-12-14 | 7.800 | 7.870 | 7.730 | 7.870 | 7.870 | 42,640 |
| 2021-12-13 | 7.757 | 7.757 | 7.680 | 7.743 | 7.743 | 8,108 |
| 2021-12-10 | 7.799 | 7.855 | 7.799 | 7.840 | 7.840 | 6,221 |
| 2021-12-09 | 7.800 | 7.820 | 7.705 | 7.778 | 7.778 | 8,014 |
| 2021-12-08 | 7.690 | 7.800 | 7.685 | 7.800 | 7.800 | 14,565 |
| 2021-12-07 | 7.785 | 7.785 | 7.660 | 7.728 | 7.728 | 21,251 |
| 2021-12-06 | 7.495 | 7.780 | 7.495 | 7.675 | 7.675 | 10,732 |
| 2021-12-03 | 7.620 | 7.620 | 7.415 | 7.415 | 7.415 | 23,288 |
| 2021-12-02 | 7.420 | 7.585 | 7.411 | 7.568 | 7.568 | 18,309 |
| 2021-12-01 | 7.415 | 7.463 | 7.404 | 7.415 | 7.415 | 11,874 |
| 2021-11-30 | 7.415 | 7.415 | 7.180 | 7.410 | 7.410 | 65,114 |
| 2021-11-29 | 7.670 | 7.670 | 7.470 | 7.508 | 7.508 | 20,658 |
| 2021-11-26 | 7.813 | 7.813 | 7.700 | 7.728 | 7.728 | 34,345 |
| 2021-11-25 | 8.000 | 8.040 | 7.888 | 7.963 | 7.963 | 19,499 |
| 2021-11-24 | 8.000 | 8.030 | 7.930 | 7.938 | 7.938 | 15,237 |
| 2021-11-23 | 7.935 | 8.020 | 7.935 | 7.953 | 7.953 | 54,285 |
| 2021-11-22 | 7.958 | 8.010 | 7.910 | 7.953 | 7.953 | 22,163 |
| 2021-11-19 | 8.085 | 8.085 | 7.980 | 8.080 | 8.080 | 27,178 |
| 2021-11-18 | 8.200 | 8.265 | 8.120 | 8.210 | 8.210 | 25,569 |
| 2021-11-17 | 8.320 | 8.320 | 8.235 | 8.285 | 8.285 | 25,255 |
| 2021-11-16 | 8.348 | 8.435 | 8.255 | 8.295 | 8.295 | 15,720 |
| 2021-11-15 | 8.303 | 8.330 | 8.235 | 8.265 | 8.265 | 18,682 |
| 2021-11-12 | 8.323 | 8.420 | 8.275 | 8.353 | 8.353 | 43,296 |
| 2021-11-11 | 8.360 | 8.360 | 8.275 | 8.275 | 8.275 | 51,930 |
| 2021-11-10 | 8.250 | 8.330 | 8.185 | 8.323 | 8.323 | 36,742 |
| 2021-11-09 | 8.170 | 8.230 | 8.170 | 8.225 | 8.225 | 27,490 |
| 2021-11-08 | 8.140 | 8.140 | 8.090 | 8.133 | 8.133 | 18,155 |
| 2021-11-05 | 8.080 | 8.235 | 7.945 | 8.200 | 8.200 | 65,489 |
| 2021-11-04 | 7.923 | 7.990 | 7.820 | 7.903 | 7.903 | 23,354 |
| 2021-11-03 | 7.920 | 7.920 | 7.750 | 7.865 | 7.865 | 37,629 |
| 2021-11-02 | 8.080 | 8.080 | 7.835 | 7.963 | 7.963 | 64,204 |
| 2021-11-01 | 8.158 | 8.475 | 8.065 | 8.353 | 8.353 | 36,717 |
| 2021-10-29 | 8.235 | 8.235 | 8.035 | 8.065 | 8.065 | 51,012 |
| 2021-10-28 | 8.675 | 8.675 | 8.015 | 8.113 | 8.113 | 172,326 |
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.