Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.753 | 7.620 | 1.729 | 1.729 | 1.729 | 0 |
| 2026-10-22 | 1.735 | 7.620 | 1.704 | 1.704 | 1.704 | 0 |
| 2026-10-21 | 1.735 | 7.620 | 1.735 | 1.735 | 1.735 | 0 |
| 2026-10-20 | 1.718 | 7.620 | 1.671 | 1.671 | 1.671 | 0 |
| 2026-10-19 | 1.772 | 7.620 | 1.733 | 1.733 | 1.733 | 0 |
| 2026-10-16 | 1.819 | 7.620 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-10-15 | 1.862 | 1.870 | 1.818 | 1.826 | 1.826 | 2,951 |
| 2026-10-14 | 1.895 | 1.918 | 1.858 | 1.858 | 1.858 | 2,454 |
| 2026-10-13 | 1.880 | 1.904 | 1.880 | 1.884 | 1.884 | 3,565 |
| 2026-10-12 | 1.881 | 1.884 | 1.850 | 1.870 | 1.870 | 1,071 |
| 2026-10-09 | 1.875 | 1.904 | 1.875 | 1.885 | 1.885 | 2,395 |
| 2026-10-08 | 1.864 | 1.864 | 1.842 | 1.856 | 1.856 | 262 |
| 2026-10-07 | 1.899 | 1.930 | 1.887 | 1.887 | 1.887 | 967 |
| 2026-10-06 | 1.913 | 1.948 | 1.900 | 1.900 | 1.900 | 8,722 |
| 2026-10-05 | 1.842 | 1.982 | 1.842 | 1.982 | 1.982 | 3,347 |
| 2026-10-02 | 1.889 | 1.922 | 1.810 | 1.825 | 1.825 | 10,901 |
| 2026-10-01 | 1.930 | 1.930 | 1.886 | 1.907 | 1.907 | 20,618 |
| 2026-09-30 | 2.002 | 2.050 | 1.962 | 1.978 | 1.978 | 9,070 |
| 2026-09-29 | 2.045 | 2.045 | 1.998 | 2.015 | 2.015 | 3,360 |
| 2026-09-28 | 2.075 | 2.110 | 2.075 | 2.095 | 2.095 | 2,916 |
| 2026-09-25 | 2.040 | 2.085 | 2.040 | 2.065 | 2.065 | 484 |
Page 1 of 1 · 21 trading days
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.