Ontex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	6.265	6.265	6.240	6.265	6.265	958
2025-11-10	6.255	6.300	6.210	6.270	6.270	1,091
2025-11-07	6.190	6.245	6.190	6.235	6.235	7,441
2025-11-06	6.265	6.325	6.180	6.180	6.180	2,651
2025-11-05	6.325	6.345	6.310	6.345	6.345	185
2025-11-04	6.270	6.330	6.270	6.330	6.330	1,768
2025-11-03	6.335	6.335	6.260	6.320	6.320	2,466
2025-10-31	6.430	6.430	6.265	6.265	6.265	4,134
2025-10-30	6.295	6.450	6.240	6.440	6.440	6,386
2025-10-29	6.285	6.330	6.275	6.275	6.275	7,494
2025-10-28	6.275	6.325	6.270	6.280	6.280	10,966
2025-10-27	6.375	6.375	6.330	6.375	6.375	1,501
2025-10-24	6.355	6.400	6.335	6.345	6.345	49,814
2025-10-23	6.303	6.370	6.303	6.325	6.325	1,578
2025-10-22	6.215	6.260	6.170	6.180	6.180	1,636
2025-10-21	6.205	6.245	6.135	6.210	6.210	1,241
2025-10-20	6.205	6.280	6.190	6.210	6.210	2,699
2025-10-17	6.130	6.265	6.080	6.205	6.205	4,138
2025-10-16	6.200	6.200	6.140	6.140	6.140	6,167
2025-10-15	6.140	6.230	6.140	6.215	6.215	2,936
2025-10-14	6.100	6.145	6.090	6.105	6.105	1,985
2025-10-13	6.130	6.170	6.130	6.160	6.160	4,034
2025-10-10	6.160	6.190	6.160	6.161	6.161	2,771
2025-10-09	6.190	6.190	6.145	6.159	6.159	2,332
2025-10-08	6.180	6.180	6.060	6.150	6.150	3,430
2025-10-07	6.205	6.225	6.110	6.150	6.150	15,814
2025-10-06	6.215	6.270	6.210	6.255	6.255	1,819
2025-10-03	6.220	6.275	6.220	6.255	6.255	2,274
2025-10-02	6.205	6.230	6.180	6.205	6.205	6,577
2025-10-01	6.170	6.310	6.170	6.225	6.225	3,106
2025-09-30	6.305	6.320	6.190	6.200	6.200	12,372
2025-09-29	6.255	6.290	6.255	6.290	6.290	1,650
2025-09-26	6.190	6.190	6.120	6.180	6.180	12,960
2025-09-25	6.245	6.245	6.180	6.225	6.225	3,557
2025-09-24	6.295	6.305	6.220	6.275	6.275	9,371
2025-09-23	6.325	6.365	6.325	6.325	6.325	2,178
2025-09-22	6.420	6.420	6.300	6.360	6.360	4,893
2025-09-19	6.625	6.625	6.540	6.580	6.580	5,020
2025-09-18	6.640	6.640	6.565	6.580	6.580	6,355
2025-09-17	6.350	6.560	6.350	6.520	6.520	5,179
2025-09-16	6.270	6.280	6.270	6.270	6.270	3,810
2025-09-15	6.295	6.380	6.210	6.300	6.300	7,371
2025-09-12	6.310	6.351	6.310	6.345	6.345	4,398
2025-09-11	6.365	6.365	6.280	6.365	6.365	6,790
2025-09-10	6.490	6.490	6.400	6.410	6.410	2,378
2025-09-09	6.559	6.600	6.559	6.600	6.600	2,855
2025-09-08	6.500	6.540	6.485	6.485	6.485	1,861
2025-09-05	6.645	6.645	6.590	6.590	6.590	1,285
2025-09-04	6.560	6.700	6.560	6.645	6.645	1,417
2025-09-03	6.520	6.550	6.480	6.520	6.520	22,430
2025-09-02	6.450	6.450	6.410	6.430	6.430	1,897
2025-09-01	6.500	6.600	6.480	6.536	6.536	1,255
2025-08-29	6.460	6.590	6.460	6.570	6.570	4,452
2025-08-28	6.530	6.580	6.504	6.570	6.570	1,456
2025-08-27	6.480	6.550	6.480	6.490	6.490	1,784
2025-08-26	6.530	6.540	6.520	6.527	6.527	510
2025-08-22	6.605	6.675	6.570	6.675	6.675	3,656
2025-08-21	6.500	6.540	6.485	6.500	6.500	7,197
2025-08-20	6.540	6.540	6.480	6.500	6.500	1,281
2025-08-19	6.460	6.520	6.460	6.520	6.520	4,187

← NewerPage 5 of 22 · 1,269 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.