Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.058 | 5.120 | 5.040 | 5.075 | 5.075 | 2,124 |
| 2026-02-05 | 5.040 | 5.040 | 4.993 | 5.018 | 5.018 | 1,342 |
| 2026-02-04 | 4.985 | 5.050 | 4.985 | 4.998 | 4.998 | 4,256 |
| 2026-02-03 | 4.895 | 4.950 | 4.895 | 4.942 | 4.942 | 2,615 |
| 2026-02-02 | 4.859 | 4.928 | 4.859 | 4.887 | 4.887 | 7,649 |
| 2026-01-30 | 4.875 | 4.960 | 4.760 | 4.960 | 4.960 | 3,371 |
| 2026-01-29 | 4.918 | 4.990 | 4.885 | 4.900 | 4.900 | 2,041 |
| 2026-01-28 | 4.900 | 4.966 | 4.870 | 4.938 | 4.938 | 4,451 |
| 2026-01-27 | 4.968 | 4.992 | 4.950 | 4.985 | 4.985 | 5,445 |
| 2026-01-26 | 5.028 | 5.060 | 5.000 | 5.023 | 5.023 | 4,862 |
| 2026-01-23 | 4.998 | 5.040 | 4.980 | 5.015 | 5.015 | 2,696 |
| 2026-01-22 | 5.078 | 5.095 | 4.980 | 5.038 | 5.038 | 5,962 |
| 2026-01-21 | 5.008 | 5.070 | 5.000 | 5.035 | 5.035 | 4,049 |
| 2026-01-20 | 5.200 | 5.200 | 5.130 | 5.160 | 5.160 | 2,898 |
| 2026-01-19 | 5.210 | 5.260 | 5.190 | 5.222 | 5.222 | 8,092 |
| 2026-01-16 | 5.200 | 5.340 | 5.200 | 5.280 | 5.280 | 3,626 |
| 2026-01-15 | 5.425 | 5.430 | 5.150 | 5.175 | 5.175 | 4,205 |
| 2026-01-14 | 5.300 | 5.390 | 5.295 | 5.370 | 5.370 | 11,885 |
| 2026-01-13 | 5.078 | 5.320 | 5.040 | 5.260 | 5.260 | 15,132 |
| 2026-01-12 | 4.978 | 4.985 | 4.920 | 4.985 | 4.985 | 2,148 |
| 2026-01-09 | 4.968 | 5.000 | 4.858 | 4.960 | 4.960 | 6,321 |
| 2026-01-08 | 4.960 | 4.995 | 4.938 | 4.948 | 4.948 | 4,348 |
| 2026-01-07 | 5.010 | 5.010 | 4.860 | 4.860 | 4.860 | 5,708 |
| 2026-01-06 | 5.055 | 5.055 | 4.980 | 5.055 | 5.055 | 3,836 |
| 2026-01-05 | 4.988 | 5.025 | 4.875 | 4.923 | 4.923 | 4,403 |
| 2026-01-02 | 4.880 | 4.950 | 4.875 | 4.910 | 4.910 | 5,552 |
| 2025-12-31 | 4.860 | 4.866 | 4.825 | 4.825 | 4.825 | 34 |
| 2025-12-30 | 4.730 | 4.835 | 4.730 | 4.810 | 4.810 | 1,041 |
| 2025-12-29 | 4.535 | 4.645 | 4.535 | 4.590 | 4.590 | 5,051 |
| 2025-12-24 | 4.450 | 4.508 | 4.440 | 4.508 | 4.508 | 3,981 |
| 2025-12-23 | 4.505 | 4.505 | 4.400 | 4.460 | 4.460 | 69,709 |
| 2025-12-22 | 4.660 | 4.660 | 4.500 | 4.533 | 4.533 | 30,464 |
| 2025-12-19 | 4.670 | 4.670 | 4.540 | 4.605 | 4.605 | 7,055 |
| 2025-12-18 | 4.703 | 4.750 | 4.665 | 4.680 | 4.680 | 20,798 |
| 2025-12-17 | 4.420 | 4.680 | 4.410 | 4.615 | 4.615 | 5,790 |
| 2025-12-16 | 4.695 | 4.695 | 4.368 | 4.517 | 4.517 | 42,533 |
| 2025-12-15 | 4.998 | 5.000 | 4.605 | 4.787 | 4.787 | 93,911 |
| 2025-12-12 | 5.250 | 5.250 | 5.000 | 5.018 | 5.018 | 10,800 |
| 2025-12-11 | 5.540 | 5.540 | 5.150 | 5.200 | 5.200 | 44,450 |
| 2025-12-10 | 6.510 | 6.510 | 6.435 | 6.440 | 6.440 | 8,388 |
| 2025-12-09 | 6.400 | 6.490 | 6.385 | 6.456 | 6.456 | 20,040 |
| 2025-12-08 | 6.525 | 6.525 | 6.380 | 6.405 | 6.405 | 9,711 |
| 2025-12-05 | 6.645 | 6.700 | 6.620 | 6.665 | 6.665 | 11,635 |
| 2025-12-04 | 6.470 | 6.640 | 6.400 | 6.605 | 6.605 | 9,773 |
| 2025-12-03 | 6.445 | 6.445 | 6.335 | 6.335 | 6.335 | 2,384 |
| 2025-12-02 | 6.500 | 6.550 | 6.458 | 6.458 | 6.458 | 1,382 |
| 2025-12-01 | 6.480 | 6.570 | 6.480 | 6.480 | 6.480 | 3,853 |
| 2025-11-28 | 6.400 | 6.490 | 6.390 | 6.410 | 6.410 | 826 |
| 2025-11-27 | 6.385 | 6.425 | 6.365 | 6.365 | 6.365 | 492 |
| 2025-11-26 | 6.300 | 6.415 | 6.300 | 6.400 | 6.400 | 749 |
| 2025-11-25 | 6.215 | 6.320 | 6.180 | 6.180 | 6.180 | 6,131 |
| 2025-11-24 | 6.160 | 6.221 | 6.160 | 6.190 | 6.190 | 5,613 |
| 2025-11-21 | 6.050 | 6.080 | 6.050 | 6.080 | 6.080 | 190 |
| 2025-11-20 | 6.100 | 6.120 | 6.070 | 6.120 | 6.120 | 2,658 |
| 2025-11-19 | 6.098 | 6.120 | 6.098 | 6.100 | 6.100 | 1,024 |
| 2025-11-18 | 6.150 | 6.160 | 6.130 | 6.150 | 6.150 | 21,681 |
| 2025-11-17 | 6.295 | 6.440 | 6.230 | 6.245 | 6.245 | 1,288 |
| 2025-11-14 | 6.205 | 6.270 | 6.180 | 6.215 | 6.215 | 1,006 |
| 2025-11-13 | 6.375 | 6.375 | 6.255 | 6.255 | 6.255 | 2,214 |
| 2025-11-12 | 6.380 | 6.450 | 6.380 | 6.450 | 6.450 | 829 |
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.