Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.245 | 8.310 | 8.245 | 8.245 | 8.245 | 1,521 |
| 2025-02-24 | 8.340 | 8.340 | 8.267 | 8.325 | 8.325 | 261,166 |
| 2025-02-21 | 8.295 | 8.340 | 8.190 | 8.315 | 8.315 | 2,862 |
| 2025-02-20 | 8.240 | 8.240 | 8.050 | 8.120 | 8.120 | 32,215 |
| 2025-02-19 | 8.580 | 8.580 | 8.250 | 8.315 | 8.315 | 39,119 |
| 2025-02-18 | 8.320 | 8.480 | 8.320 | 8.470 | 8.470 | 3,997 |
| 2025-02-17 | 8.225 | 8.320 | 8.190 | 8.245 | 8.245 | 1,761 |
| 2025-02-14 | 8.010 | 8.220 | 8.000 | 8.160 | 8.160 | 12,515 |
| 2025-02-13 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 21,388 |
| 2025-02-12 | 7.860 | 8.060 | 7.860 | 8.060 | 8.060 | 9,762 |
| 2025-02-11 | 7.845 | 7.920 | 7.780 | 7.780 | 7.780 | 40,139 |
| 2025-02-10 | 7.920 | 7.990 | 7.920 | 7.925 | 7.925 | 11,802 |
| 2025-02-07 | 7.934 | 7.934 | 7.865 | 7.865 | 7.865 | 14,047 |
| 2025-02-06 | 7.920 | 8.060 | 7.920 | 7.925 | 7.925 | 21,704 |
| 2025-02-05 | 7.905 | 7.905 | 7.850 | 7.875 | 7.875 | 12,443 |
| 2025-02-04 | 7.945 | 7.960 | 7.920 | 7.955 | 7.955 | 7,253 |
| 2025-02-03 | 7.975 | 8.050 | 7.885 | 7.985 | 7.985 | 32,226 |
| 2025-01-31 | 8.285 | 8.285 | 8.180 | 8.285 | 8.285 | 11,297 |
| 2025-01-30 | 8.285 | 8.360 | 8.285 | 8.285 | 8.285 | 1,810 |
| 2025-01-29 | 8.295 | 8.330 | 8.255 | 8.305 | 8.305 | 3,253 |
| 2025-01-28 | 8.365 | 8.410 | 8.335 | 8.335 | 8.335 | 2,810 |
| 2025-01-27 | 8.050 | 8.320 | 8.020 | 8.265 | 8.265 | 821,732 |
| 2025-01-24 | 8.120 | 8.120 | 8.050 | 8.110 | 8.110 | 2,980 |
| 2025-01-23 | 8.170 | 8.170 | 8.060 | 8.150 | 8.150 | 13,170 |
| 2025-01-22 | 8.275 | 8.275 | 8.210 | 8.275 | 8.275 | 135 |
| 2025-01-21 | 8.240 | 8.300 | 8.240 | 8.255 | 8.255 | 4,696 |
| 2025-01-20 | 7.920 | 8.050 | 7.920 | 8.050 | 8.050 | 11,577 |
| 2025-01-17 | 7.925 | 8.000 | 7.915 | 7.915 | 7.915 | 4,900 |
| 2025-01-16 | 8.180 | 8.180 | 7.940 | 7.945 | 7.945 | 6,650 |
| 2025-01-15 | 8.170 | 8.202 | 8.070 | 8.190 | 8.190 | 2,242 |
| 2025-01-14 | 8.080 | 8.120 | 8.070 | 8.100 | 8.100 | 2,571 |
| 2025-01-13 | 8.180 | 8.180 | 8.020 | 8.020 | 8.020 | 5,020 |
| 2025-01-10 | 8.365 | 8.390 | 8.270 | 8.315 | 8.315 | 3,652 |
| 2025-01-09 | 8.325 | 8.325 | 8.266 | 8.325 | 8.325 | 615 |
| 2025-01-08 | 8.295 | 8.355 | 8.250 | 8.355 | 8.355 | 2,218 |
| 2025-01-07 | 8.315 | 8.390 | 8.250 | 8.375 | 8.375 | 2,077 |
| 2025-01-06 | 8.275 | 8.320 | 8.275 | 8.275 | 8.275 | 2,478 |
| 2025-01-03 | 8.310 | 8.310 | 8.250 | 8.265 | 8.265 | 1,352 |
| 2025-01-02 | 8.345 | 8.365 | 8.290 | 8.365 | 8.365 | 2,367 |
| 2024-12-31 | 8.200 | 8.340 | 8.200 | 8.265 | 8.265 | 1,948 |
| 2024-12-30 | 8.205 | 8.230 | 8.180 | 8.225 | 8.225 | 2,444 |
| 2024-12-27 | 8.000 | 8.220 | 7.980 | 8.160 | 8.160 | 4,028 |
| 2024-12-24 | 8.040 | 8.090 | 8.040 | 8.040 | 8.040 | 250 |
| 2024-12-23 | 8.000 | 8.070 | 7.910 | 8.060 | 8.060 | 1,395 |
| 2024-12-20 | 7.905 | 8.012 | 7.890 | 8.010 | 8.010 | 2,179 |
| 2024-12-19 | 8.000 | 8.000 | 7.910 | 7.935 | 7.935 | 367 |
| 2024-12-18 | 8.190 | 8.280 | 8.190 | 8.275 | 8.275 | 3,647 |
| 2024-12-17 | 8.205 | 8.265 | 8.170 | 8.265 | 8.265 | 15,669 |
| 2024-12-16 | 8.190 | 8.270 | 8.190 | 8.215 | 8.215 | 15,698 |
| 2024-12-13 | 8.130 | 8.230 | 8.130 | 8.190 | 8.190 | 2,898 |
| 2024-12-12 | 8.020 | 8.110 | 8.020 | 8.110 | 8.110 | 11,912 |
| 2024-12-11 | 8.030 | 8.050 | 7.980 | 8.010 | 8.010 | 3,580 |
| 2024-12-10 | 7.975 | 8.010 | 7.925 | 7.925 | 7.925 | 2,610 |
| 2024-12-09 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 6,652 |
| 2024-12-06 | 7.985 | 8.090 | 7.925 | 7.925 | 7.925 | 495 |
| 2024-12-05 | 7.920 | 7.960 | 7.920 | 7.925 | 7.925 | 2,726 |
| 2024-12-04 | 7.910 | 7.950 | 7.910 | 7.915 | 7.915 | 692 |
| 2024-12-03 | 7.955 | 7.990 | 7.865 | 7.865 | 7.865 | 803 |
| 2024-12-02 | 7.960 | 8.000 | 7.960 | 7.985 | 7.985 | 1,162 |
| 2024-11-29 | 7.945 | 8.000 | 7.930 | 7.935 | 7.935 | 1,137 |
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.