Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.120 | 3.150 | 3.080 | 3.150 | 2.930 | 5,792 |
| 2024-08-29 | 3.100 | 3.150 | 3.050 | 3.150 | 2.930 | 5,631 |
| 2024-08-28 | 3.030 | 3.070 | 3.000 | 3.070 | 2.856 | 18,180 |
| 2024-08-27 | 3.150 | 3.150 | 3.000 | 3.010 | 2.800 | 35,915 |
| 2024-08-26 | 3.050 | 3.110 | 3.050 | 3.110 | 2.893 | 4,207 |
| 2024-08-23 | 3.090 | 3.100 | 3.050 | 3.100 | 2.884 | 9,474 |
| 2024-08-22 | 3.160 | 3.160 | 3.080 | 3.080 | 2.865 | 697 |
| 2024-08-21 | 3.120 | 3.150 | 3.000 | 3.150 | 2.930 | 66,325 |
| 2024-08-20 | 3.130 | 3.170 | 3.050 | 3.170 | 2.949 | 22,216 |
| 2024-08-19 | 3.240 | 3.240 | 3.120 | 3.130 | 2.912 | 8,719 |
| 2024-08-16 | 3.200 | 3.260 | 3.150 | 3.200 | 2.977 | 29,220 |
| 2024-08-15 | 3.200 | 3.240 | 3.200 | 3.240 | 3.014 | 2,478 |
| 2024-08-14 | 3.220 | 3.240 | 3.180 | 3.240 | 3.014 | 10,063 |
| 2024-08-13 | 3.200 | 3.250 | 3.200 | 3.250 | 3.024 | 3,658 |
| 2024-08-12 | 3.250 | 3.250 | 3.200 | 3.200 | 2.977 | 2,102 |
| 2024-08-09 | 3.200 | 3.250 | 3.150 | 3.250 | 3.024 | 12,813 |
| 2024-08-08 | 3.280 | 3.280 | 3.170 | 3.250 | 3.024 | 1,644 |
| 2024-08-07 | 3.200 | 3.280 | 3.150 | 3.280 | 3.051 | 10,962 |
| 2024-08-06 | 3.280 | 3.280 | 3.160 | 3.280 | 3.051 | 14,217 |
| 2024-08-05 | 3.200 | 3.280 | 3.200 | 3.280 | 3.051 | 10,493 |
| 2024-08-02 | 3.290 | 3.320 | 3.200 | 3.320 | 3.089 | 16,224 |
| 2024-08-01 | 3.300 | 3.340 | 3.290 | 3.340 | 3.107 | 2,030 |
| 2024-07-31 | 3.290 | 3.330 | 3.280 | 3.330 | 3.098 | 5,370 |
| 2024-07-30 | 3.260 | 3.350 | 3.260 | 3.350 | 3.117 | 11,698 |
| 2024-07-29 | 3.300 | 3.350 | 3.260 | 3.340 | 3.107 | 6,592 |
| 2024-07-26 | 3.300 | 3.380 | 3.240 | 3.380 | 3.144 | 4,243 |
| 2024-07-25 | 3.300 | 3.380 | 3.230 | 3.380 | 3.144 | 8,449 |
| 2024-07-24 | 3.230 | 3.300 | 3.230 | 3.300 | 3.070 | 3,590 |
| 2024-07-23 | 3.270 | 3.270 | 3.230 | 3.250 | 3.024 | 4,728 |
| 2024-07-22 | 3.310 | 3.310 | 3.310 | 3.310 | 3.079 | 0 |
| 2024-07-19 | 3.300 | 3.390 | 3.300 | 3.310 | 3.079 | 4,787 |
| 2024-07-18 | 3.270 | 3.370 | 3.270 | 3.300 | 3.070 | 3,840 |
| 2024-07-17 | 3.260 | 3.340 | 3.250 | 3.340 | 3.107 | 821 |
| 2024-07-16 | 3.330 | 3.350 | 3.280 | 3.280 | 3.051 | 7,573 |
| 2024-07-15 | 3.300 | 3.350 | 3.290 | 3.330 | 3.098 | 10,534 |
| 2024-07-12 | 3.350 | 3.350 | 3.210 | 3.290 | 3.061 | 14,472 |
| 2024-07-11 | 3.370 | 3.420 | 3.260 | 3.260 | 3.033 | 19,960 |
| 2024-07-10 | 3.440 | 3.440 | 3.360 | 3.360 | 3.126 | 1,267 |
| 2024-07-09 | 3.420 | 3.420 | 3.360 | 3.380 | 3.144 | 6,247 |
| 2024-07-08 | 3.360 | 3.420 | 3.360 | 3.420 | 3.182 | 4,898 |
| 2024-07-05 | 3.430 | 3.450 | 3.320 | 3.450 | 3.210 | 7,368 |
| 2024-07-04 | 3.450 | 3.450 | 3.350 | 3.380 | 3.144 | 3,541 |
| 2024-07-03 | 3.440 | 3.470 | 3.400 | 3.400 | 3.163 | 6,479 |
| 2024-07-02 | 3.310 | 3.380 | 3.310 | 3.380 | 3.144 | 1,035 |
| 2024-07-01 | 3.350 | 3.420 | 3.330 | 3.330 | 3.098 | 11,853 |
| 2024-06-28 | 3.400 | 3.400 | 3.330 | 3.340 | 3.107 | 17,681 |
| 2024-06-27 | 3.400 | 3.460 | 3.400 | 3.460 | 3.219 | 6,244 |
| 2024-06-26 | 3.490 | 3.490 | 3.420 | 3.450 | 3.210 | 3,046 |
| 2024-06-25 | 3.390 | 3.450 | 3.390 | 3.440 | 3.200 | 1,982 |
| 2024-06-24 | 3.550 | 3.550 | 3.370 | 3.460 | 3.126 | 14,510 |
| 2024-06-21 | 3.490 | 3.500 | 3.420 | 3.460 | 3.126 | 5,808 |
| 2024-06-20 | 3.500 | 3.500 | 3.380 | 3.450 | 3.117 | 6,039 |
| 2024-06-19 | 3.360 | 3.450 | 3.360 | 3.450 | 3.117 | 14,652 |
| 2024-06-18 | 3.500 | 3.500 | 3.410 | 3.500 | 3.162 | 10,915 |
| 2024-06-17 | 3.460 | 3.500 | 3.450 | 3.500 | 3.162 | 3,562 |
| 2024-06-14 | 3.460 | 3.500 | 3.450 | 3.500 | 3.162 | 12,316 |
| 2024-06-13 | 3.500 | 3.540 | 3.460 | 3.520 | 3.180 | 9,316 |
| 2024-06-12 | 3.550 | 3.550 | 3.490 | 3.550 | 3.207 | 3,433 |
| 2024-06-11 | 3.500 | 3.540 | 3.500 | 3.520 | 3.180 | 3,011 |
| 2024-06-10 | 3.470 | 3.540 | 3.440 | 3.540 | 3.198 | 8,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.2000 EUR |
| 2025-06-16 | 0.1000 EUR |
| 2024-06-25 | 0.1000 EUR |
| 2023-06-13 | 0.1000 EUR |
| 2022-07-05 | 0.1000 EUR |
| 2021-07-19 | 0.3000 EUR |
| 2019-05-15 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.