Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2.845 | 3.010 | 2.835 | 2.938 | 2.938 | 2,501 |
| 2026-05-05 | 2.840 | 2.855 | 2.810 | 2.820 | 2.820 | 8,375 |
| 2026-05-01 | 2.903 | 2.903 | 2.903 | 2.903 | 2.903 | 0 |
| 2026-04-30 | 2.918 | 2.930 | 2.849 | 2.903 | 2.903 | 2,675 |
| 2026-04-29 | 2.948 | 3.088 | 2.860 | 2.895 | 2.895 | 17,357 |
| 2026-04-28 | 2.958 | 3.030 | 2.950 | 3.000 | 3.000 | 141,598 |
| 2026-04-27 | 3.000 | 3.010 | 2.980 | 2.988 | 2.988 | 1,314 |
| 2026-04-24 | 2.978 | 3.027 | 2.975 | 3.010 | 3.010 | 4,064 |
| 2026-04-23 | 2.978 | 3.023 | 2.978 | 2.978 | 2.978 | 7,260 |
| 2026-04-22 | 3.035 | 3.035 | 2.970 | 2.973 | 2.973 | 2,523 |
| 2026-04-21 | 3.120 | 3.120 | 3.035 | 3.055 | 3.055 | 11,170 |
| 2026-04-20 | 3.210 | 3.210 | 3.120 | 3.145 | 3.145 | 8,199 |
| 2026-04-17 | 3.148 | 3.183 | 3.135 | 3.183 | 3.183 | 2,839 |
| 2026-04-16 | 3.138 | 3.138 | 3.080 | 3.128 | 3.128 | 9,260 |
| 2026-04-15 | 3.128 | 3.145 | 3.045 | 3.103 | 3.103 | 851 |
| 2026-04-14 | 2.930 | 3.175 | 2.930 | 3.156 | 3.156 | 7,049 |
| 2026-04-13 | 2.945 | 2.945 | 2.900 | 2.925 | 2.925 | 2,613 |
| 2026-04-10 | 2.903 | 3.000 | 2.880 | 2.943 | 2.943 | 5,795 |
| 2026-04-09 | 3.063 | 3.063 | 2.875 | 2.875 | 2.875 | 24,253 |
| 2026-04-08 | 3.245 | 3.245 | 3.095 | 3.118 | 3.118 | 11,901 |
| 2026-04-07 | 3.273 | 3.273 | 3.125 | 3.155 | 3.155 | 44,222 |
| 2026-04-02 | 3.340 | 3.395 | 3.340 | 3.368 | 3.368 | 1,351 |
| 2026-04-01 | 3.635 | 3.635 | 3.370 | 3.456 | 3.456 | 9,047 |
| 2026-03-31 | 3.600 | 3.645 | 3.600 | 3.615 | 3.615 | 2,981 |
| 2026-03-30 | 3.718 | 3.720 | 3.490 | 3.507 | 3.507 | 2,534 |
| 2026-03-27 | 3.890 | 3.890 | 3.673 | 3.713 | 3.713 | 15,179 |
| 2026-03-26 | 4.040 | 4.120 | 3.998 | 4.080 | 4.080 | 10,469 |
| 2026-03-25 | 4.100 | 4.170 | 4.100 | 4.128 | 4.128 | 4,786 |
| 2026-03-24 | 4.050 | 4.110 | 4.050 | 4.085 | 4.085 | 4,204 |
| 2026-03-23 | 4.115 | 4.210 | 4.115 | 4.190 | 4.190 | 2,420 |
| 2026-03-20 | 4.053 | 4.270 | 4.053 | 4.215 | 4.215 | 21,704 |
| 2026-03-19 | 4.010 | 4.040 | 3.970 | 4.015 | 4.015 | 9,695 |
| 2026-03-18 | 4.050 | 4.090 | 4.030 | 4.075 | 4.075 | 5,353 |
| 2026-03-17 | 4.190 | 4.190 | 4.110 | 4.138 | 4.138 | 25,506 |
| 2026-03-16 | 4.220 | 4.230 | 4.195 | 4.195 | 4.195 | 3,437 |
| 2026-03-13 | 4.303 | 4.310 | 4.200 | 4.280 | 4.280 | 6,145 |
| 2026-03-12 | 4.338 | 4.380 | 4.312 | 4.338 | 4.338 | 2,434 |
| 2026-03-11 | 4.393 | 4.393 | 4.350 | 4.393 | 4.393 | 2,334 |
| 2026-03-10 | 4.503 | 4.514 | 4.445 | 4.468 | 4.468 | 2,443 |
| 2026-03-09 | 4.440 | 4.480 | 4.440 | 4.455 | 4.455 | 758 |
| 2026-03-06 | 4.515 | 4.553 | 4.515 | 4.548 | 4.548 | 6,176 |
| 2026-03-05 | 4.545 | 4.615 | 4.545 | 4.593 | 4.593 | 4,895 |
| 2026-03-04 | 4.495 | 4.570 | 4.425 | 4.558 | 4.558 | 4,280 |
| 2026-03-03 | 4.450 | 4.450 | 4.385 | 4.401 | 4.401 | 6,109 |
| 2026-03-02 | 4.548 | 4.555 | 4.440 | 4.468 | 4.468 | 4,207 |
| 2026-02-27 | 4.703 | 4.745 | 4.655 | 4.655 | 4.655 | 6,257 |
| 2026-02-26 | 4.768 | 4.768 | 4.740 | 4.768 | 4.768 | 5,903 |
| 2026-02-25 | 4.815 | 4.820 | 4.763 | 4.788 | 4.788 | 5,719 |
| 2026-02-24 | 4.715 | 4.870 | 4.715 | 4.829 | 4.829 | 4,409 |
| 2026-02-23 | 4.703 | 4.730 | 4.675 | 4.700 | 4.700 | 8,477 |
| 2026-02-20 | 4.753 | 4.754 | 4.715 | 4.728 | 4.728 | 3,693 |
| 2026-02-19 | 4.788 | 4.875 | 4.758 | 4.830 | 4.830 | 5,900 |
| 2026-02-18 | 4.703 | 4.790 | 4.690 | 4.773 | 4.773 | 886 |
| 2026-02-17 | 4.900 | 4.900 | 4.720 | 4.738 | 4.738 | 2,154 |
| 2026-02-16 | 4.890 | 4.890 | 4.865 | 4.865 | 4.865 | 3,024 |
| 2026-02-13 | 4.900 | 4.900 | 4.833 | 4.900 | 4.900 | 3,311 |
| 2026-02-12 | 4.890 | 4.890 | 4.775 | 4.890 | 4.890 | 35,026 |
| 2026-02-11 | 5.068 | 5.149 | 4.990 | 5.035 | 5.035 | 29,887 |
| 2026-02-10 | 5.135 | 5.150 | 5.050 | 5.078 | 5.078 | 5,623 |
| 2026-02-09 | 5.135 | 5.140 | 5.004 | 5.004 | 5.004 | 3,822 |
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.