Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 7.710 | 7.850 | 7.650 | 7.829 | 7.829 | 2,928 |
| 2025-05-23 | 7.610 | 7.680 | 7.530 | 7.555 | 7.555 | 2,571 |
| 2025-05-22 | 7.630 | 7.630 | 7.550 | 7.630 | 7.630 | 1,468 |
| 2025-05-21 | 7.620 | 7.690 | 7.600 | 7.654 | 7.654 | 2,152 |
| 2025-05-20 | 7.585 | 7.640 | 7.520 | 7.620 | 7.620 | 2,683 |
| 2025-05-19 | 7.590 | 7.590 | 7.510 | 7.548 | 7.548 | 5,893 |
| 2025-05-16 | 7.530 | 7.605 | 7.530 | 7.545 | 7.545 | 5,181 |
| 2025-05-15 | 7.505 | 7.520 | 7.460 | 7.495 | 7.495 | 5,759 |
| 2025-05-14 | 7.510 | 7.510 | 7.455 | 7.505 | 7.505 | 1,630 |
| 2025-05-13 | 7.425 | 7.520 | 7.425 | 7.425 | 7.425 | 1,198 |
| 2025-05-12 | 7.405 | 7.490 | 7.380 | 7.405 | 7.405 | 3,924 |
| 2025-05-09 | 7.360 | 7.370 | 7.260 | 7.280 | 7.280 | 4,516 |
| 2025-05-08 | 7.258 | 7.320 | 7.258 | 7.320 | 7.320 | 3,374 |
| 2025-05-07 | 7.260 | 7.290 | 7.220 | 7.290 | 7.290 | 18,589 |
| 2025-05-06 | 7.370 | 7.370 | 7.240 | 7.340 | 7.340 | 14,902 |
| 2025-05-02 | 7.300 | 7.435 | 7.220 | 7.435 | 7.435 | 21,137 |
| 2025-05-01 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 0 |
| 2025-04-30 | 7.680 | 7.680 | 7.095 | 7.185 | 7.185 | 34,245 |
| 2025-04-29 | 8.295 | 8.320 | 8.250 | 8.265 | 8.265 | 3,082 |
| 2025-04-28 | 8.186 | 8.265 | 8.186 | 8.265 | 8.265 | 177 |
| 2025-04-25 | 8.080 | 8.120 | 8.070 | 8.100 | 8.100 | 3,311 |
| 2025-04-24 | 8.015 | 8.110 | 8.015 | 8.020 | 8.020 | 1,637 |
| 2025-04-23 | 7.990 | 8.070 | 7.990 | 8.070 | 8.070 | 3,948 |
| 2025-04-22 | 7.905 | 7.905 | 7.880 | 7.895 | 7.895 | 488 |
| 2025-04-17 | 7.945 | 7.950 | 7.870 | 7.945 | 7.945 | 1,540 |
| 2025-04-16 | 7.830 | 7.930 | 7.830 | 7.885 | 7.885 | 4,170 |
| 2025-04-15 | 7.920 | 7.920 | 7.825 | 7.825 | 7.825 | 12,863 |
| 2025-04-14 | 7.805 | 7.840 | 7.750 | 7.825 | 7.825 | 1,213 |
| 2025-04-11 | 7.635 | 7.635 | 7.540 | 7.585 | 7.585 | 9,571 |
| 2025-04-10 | 7.830 | 7.830 | 7.600 | 7.600 | 7.600 | 15,646 |
| 2025-04-09 | 7.600 | 7.600 | 7.470 | 7.505 | 7.505 | 589,169 |
| 2025-04-08 | 7.885 | 8.030 | 7.850 | 7.895 | 7.895 | 3,910 |
| 2025-04-07 | 7.670 | 7.800 | 7.670 | 7.780 | 7.780 | 10,660 |
| 2025-04-04 | 8.370 | 8.370 | 8.170 | 8.170 | 8.170 | 7,888 |
| 2025-04-03 | 8.580 | 8.690 | 8.483 | 8.570 | 8.570 | 5,829 |
| 2025-04-02 | 8.605 | 8.630 | 8.500 | 8.550 | 8.550 | 1,360 |
| 2025-04-01 | 8.605 | 8.640 | 8.560 | 8.560 | 8.560 | 20,850 |
| 2025-03-31 | 8.530 | 8.530 | 8.480 | 8.520 | 8.520 | 13,855 |
| 2025-03-28 | 8.680 | 8.680 | 8.635 | 8.635 | 8.635 | 692 |
| 2025-03-27 | 8.540 | 8.620 | 8.530 | 8.530 | 8.530 | 3,491 |
| 2025-03-26 | 8.630 | 8.630 | 8.580 | 8.615 | 8.615 | 5,625 |
| 2025-03-25 | 8.605 | 8.660 | 8.570 | 8.645 | 8.645 | 1,758 |
| 2025-03-24 | 8.645 | 8.780 | 8.610 | 8.635 | 8.635 | 3,641 |
| 2025-03-21 | 8.745 | 8.810 | 8.740 | 8.765 | 8.765 | 206 |
| 2025-03-20 | 8.560 | 8.750 | 8.560 | 8.685 | 8.685 | 681 |
| 2025-03-19 | 8.645 | 8.645 | 8.600 | 8.645 | 8.645 | 2,050 |
| 2025-03-18 | 8.560 | 8.740 | 8.560 | 8.695 | 8.695 | 402,919 |
| 2025-03-17 | 8.635 | 8.780 | 8.490 | 8.490 | 8.490 | 3,675 |
| 2025-03-14 | 8.550 | 8.640 | 8.550 | 8.550 | 8.550 | 3,612 |
| 2025-03-13 | 8.260 | 8.370 | 8.260 | 8.365 | 8.365 | 3,943 |
| 2025-03-12 | 8.240 | 8.320 | 8.240 | 8.245 | 8.245 | 1,253 |
| 2025-03-11 | 8.245 | 8.280 | 8.220 | 8.255 | 8.255 | 1,939 |
| 2025-03-10 | 8.345 | 8.450 | 8.280 | 8.305 | 8.305 | 4,927 |
| 2025-03-07 | 8.345 | 8.410 | 8.200 | 8.355 | 8.355 | 37,024 |
| 2025-03-06 | 8.320 | 8.380 | 8.320 | 8.355 | 8.355 | 33,252 |
| 2025-03-05 | 8.300 | 8.450 | 8.300 | 8.335 | 8.335 | 9,134 |
| 2025-03-04 | 8.320 | 8.320 | 8.220 | 8.265 | 8.265 | 23,018 |
| 2025-03-03 | 8.310 | 8.390 | 8.310 | 8.365 | 8.365 | 24,827 |
| 2025-02-28 | 8.325 | 8.371 | 8.270 | 8.345 | 8.345 | 17,208 |
| 2025-02-27 | 8.420 | 8.525 | 8.370 | 8.460 | 8.460 | 1,532 |
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.