Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.400 | 6.400 | 6.320 | 6.370 | 6.370 | 4,992 |
| 2025-08-15 | 6.375 | 6.460 | 6.350 | 6.440 | 6.440 | 1,546 |
| 2025-08-14 | 6.355 | 6.380 | 6.290 | 6.315 | 6.315 | 1,269 |
| 2025-08-13 | 6.400 | 6.400 | 6.320 | 6.400 | 6.400 | 12,525 |
| 2025-08-12 | 6.430 | 6.435 | 6.430 | 6.430 | 6.430 | 557 |
| 2025-08-11 | 6.400 | 6.410 | 6.360 | 6.400 | 6.400 | 2,118 |
| 2025-08-08 | 6.345 | 6.380 | 6.345 | 6.345 | 6.345 | 3,183 |
| 2025-08-07 | 6.360 | 6.450 | 6.360 | 6.410 | 6.410 | 5,527 |
| 2025-08-06 | 6.560 | 6.650 | 6.330 | 6.345 | 6.345 | 468,971 |
| 2025-08-05 | 6.635 | 6.665 | 6.566 | 6.593 | 6.593 | 22,577 |
| 2025-08-04 | 6.580 | 6.650 | 6.580 | 6.650 | 6.650 | 11,600 |
| 2025-08-01 | 6.630 | 6.630 | 6.555 | 6.615 | 6.615 | 13,019 |
| 2025-07-31 | 6.840 | 6.920 | 6.760 | 6.870 | 6.870 | 14,955 |
| 2025-07-30 | 6.680 | 6.680 | 6.639 | 6.665 | 6.665 | 6,944 |
| 2025-07-29 | 6.695 | 6.710 | 6.640 | 6.695 | 6.695 | 16,999 |
| 2025-07-28 | 6.650 | 6.720 | 6.650 | 6.674 | 6.674 | 27,759 |
| 2025-07-25 | 6.645 | 6.650 | 6.580 | 6.580 | 6.580 | 4,289 |
| 2025-07-24 | 6.500 | 6.640 | 6.500 | 6.580 | 6.580 | 8,603 |
| 2025-07-23 | 6.410 | 6.470 | 6.410 | 6.440 | 6.440 | 7,206 |
| 2025-07-22 | 6.290 | 6.350 | 6.290 | 6.337 | 6.337 | 15,953 |
| 2025-07-21 | 6.275 | 6.350 | 6.260 | 6.320 | 6.320 | 10,339 |
| 2025-07-18 | 6.295 | 6.380 | 6.250 | 6.315 | 6.315 | 16,336 |
| 2025-07-17 | 6.440 | 6.453 | 6.400 | 6.410 | 6.410 | 21,305 |
| 2025-07-16 | 6.615 | 6.760 | 6.305 | 6.410 | 6.410 | 63,805 |
| 2025-07-15 | 7.372 | 7.372 | 7.340 | 7.340 | 7.340 | 6,787 |
| 2025-07-14 | 7.220 | 7.360 | 7.220 | 7.329 | 7.329 | 4,553 |
| 2025-07-11 | 7.330 | 7.345 | 7.305 | 7.330 | 7.330 | 2,717 |
| 2025-07-10 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 68,698 |
| 2025-07-09 | 7.150 | 7.220 | 7.150 | 7.220 | 7.220 | 37,635 |
| 2025-07-08 | 7.120 | 7.120 | 7.020 | 7.100 | 7.100 | 26,443 |
| 2025-07-07 | 7.045 | 7.100 | 7.000 | 7.094 | 7.094 | 13,315 |
| 2025-07-04 | 6.980 | 7.070 | 6.950 | 7.025 | 7.025 | 608 |
| 2025-07-03 | 7.015 | 7.030 | 6.910 | 6.960 | 6.960 | 19,054 |
| 2025-07-02 | 7.005 | 7.050 | 6.920 | 6.920 | 6.920 | 6,297 |
| 2025-07-01 | 6.830 | 6.910 | 6.830 | 6.910 | 6.910 | 1,602 |
| 2025-06-30 | 7.070 | 7.070 | 6.800 | 6.889 | 6.889 | 205,525 |
| 2025-06-27 | 7.170 | 7.220 | 7.170 | 7.175 | 7.175 | 5,831 |
| 2025-06-26 | 7.095 | 7.115 | 7.060 | 7.115 | 7.115 | 7,124 |
| 2025-06-25 | 7.115 | 7.150 | 7.015 | 7.015 | 7.015 | 5,347 |
| 2025-06-24 | 7.115 | 7.220 | 7.115 | 7.184 | 7.184 | 34,413 |
| 2025-06-23 | 7.115 | 7.160 | 7.000 | 7.100 | 7.100 | 15,302 |
| 2025-06-20 | 7.220 | 7.220 | 7.150 | 7.220 | 7.220 | 7,719 |
| 2025-06-19 | 7.250 | 7.250 | 7.200 | 7.240 | 7.240 | 8,606 |
| 2025-06-18 | 7.370 | 7.410 | 7.235 | 7.280 | 7.280 | 1,731 |
| 2025-06-17 | 7.420 | 7.420 | 7.400 | 7.407 | 7.407 | 2,602 |
| 2025-06-16 | 7.515 | 7.540 | 7.470 | 7.500 | 7.500 | 21,837 |
| 2025-06-13 | 7.715 | 7.715 | 7.490 | 7.565 | 7.565 | 4,819 |
| 2025-06-12 | 7.835 | 7.840 | 7.700 | 7.730 | 7.730 | 5,508 |
| 2025-06-11 | 7.925 | 8.010 | 7.910 | 7.915 | 7.915 | 1,634 |
| 2025-06-10 | 7.740 | 7.890 | 7.740 | 7.870 | 7.870 | 5,131 |
| 2025-06-09 | 7.700 | 7.860 | 7.620 | 7.831 | 7.831 | 43,547 |
| 2025-06-06 | 7.700 | 7.700 | 7.650 | 7.670 | 7.670 | 1,567 |
| 2025-06-05 | 7.700 | 7.770 | 7.700 | 7.770 | 7.770 | 4,856 |
| 2025-06-04 | 7.710 | 7.780 | 7.710 | 7.710 | 7.710 | 1,912 |
| 2025-06-03 | 7.670 | 7.670 | 7.630 | 7.665 | 7.665 | 854 |
| 2025-06-02 | 7.700 | 7.750 | 7.650 | 7.690 | 7.690 | 4,338 |
| 2025-05-30 | 7.851 | 7.900 | 7.851 | 7.875 | 7.875 | 1,906 |
| 2025-05-29 | 7.738 | 7.800 | 7.738 | 7.740 | 7.740 | 2,127 |
| 2025-05-28 | 7.790 | 7.790 | 7.750 | 7.790 | 7.790 | 1,292 |
| 2025-05-27 | 7.710 | 7.850 | 7.650 | 7.829 | 7.829 | 2,928 |
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.