Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.550 | 3.560 | 3.480 | 3.550 | 3.207 | 10,316 |
| 2024-06-06 | 3.500 | 3.560 | 3.480 | 3.480 | 3.144 | 13,970 |
| 2024-06-05 | 3.560 | 3.570 | 3.480 | 3.570 | 3.225 | 3,126 |
| 2024-06-04 | 3.560 | 3.570 | 3.460 | 3.570 | 3.225 | 8,200 |
| 2024-06-03 | 3.550 | 3.560 | 3.470 | 3.510 | 3.171 | 6,740 |
| 2024-05-31 | 3.480 | 3.550 | 3.450 | 3.550 | 3.207 | 14,567 |
| 2024-05-30 | 3.500 | 3.520 | 3.410 | 3.450 | 3.117 | 6,285 |
| 2024-05-29 | 3.420 | 3.520 | 3.380 | 3.490 | 3.153 | 26,933 |
| 2024-05-28 | 3.500 | 3.540 | 3.400 | 3.490 | 3.153 | 23,623 |
| 2024-05-27 | 3.590 | 3.590 | 3.500 | 3.520 | 3.180 | 8,225 |
| 2024-05-24 | 3.510 | 3.590 | 3.500 | 3.590 | 3.243 | 6,469 |
| 2024-05-23 | 3.590 | 3.590 | 3.510 | 3.590 | 3.243 | 8,628 |
| 2024-05-22 | 3.650 | 3.650 | 3.500 | 3.590 | 3.243 | 34,770 |
| 2024-05-21 | 3.640 | 3.650 | 3.600 | 3.650 | 3.297 | 9,948 |
| 2024-05-20 | 3.650 | 3.650 | 3.640 | 3.640 | 3.288 | 4,579 |
| 2024-05-17 | 3.650 | 3.650 | 3.600 | 3.640 | 3.288 | 15,236 |
| 2024-05-16 | 3.640 | 3.650 | 3.540 | 3.650 | 3.297 | 14,113 |
| 2024-05-15 | 3.560 | 3.640 | 3.540 | 3.540 | 3.198 | 2,824 |
| 2024-05-14 | 3.600 | 3.620 | 3.540 | 3.620 | 3.270 | 8,994 |
| 2024-05-13 | 3.650 | 3.650 | 3.600 | 3.600 | 3.252 | 12,902 |
| 2024-05-10 | 3.550 | 3.630 | 3.490 | 3.620 | 3.270 | 26,804 |
| 2024-05-09 | 3.550 | 3.550 | 3.500 | 3.500 | 3.162 | 7,134 |
| 2024-05-08 | 3.570 | 3.590 | 3.520 | 3.550 | 3.207 | 3,536 |
| 2024-05-07 | 3.550 | 3.570 | 3.520 | 3.570 | 3.225 | 16,495 |
| 2024-05-06 | 3.550 | 3.550 | 3.450 | 3.550 | 3.207 | 4,218 |
| 2024-05-03 | 3.550 | 3.550 | 3.450 | 3.550 | 3.207 | 17,346 |
| 2024-05-02 | 3.500 | 3.570 | 3.440 | 3.570 | 3.225 | 24,811 |
| 2024-04-30 | 3.500 | 3.590 | 3.400 | 3.520 | 3.180 | 22,216 |
| 2024-04-29 | 3.250 | 3.490 | 3.220 | 3.490 | 3.153 | 38,217 |
| 2024-04-26 | 3.210 | 3.270 | 3.050 | 3.270 | 2.954 | 128,314 |
| 2024-04-25 | 3.250 | 3.300 | 3.200 | 3.250 | 2.936 | 29,074 |
| 2024-04-24 | 3.300 | 3.300 | 3.240 | 3.300 | 2.981 | 16,236 |
| 2024-04-23 | 3.300 | 3.300 | 3.250 | 3.300 | 2.981 | 10,240 |
| 2024-04-22 | 3.300 | 3.320 | 3.220 | 3.300 | 2.981 | 33,788 |
| 2024-04-19 | 3.250 | 3.300 | 3.250 | 3.290 | 2.972 | 6,535 |
| 2024-04-18 | 3.280 | 3.290 | 3.240 | 3.250 | 2.936 | 16,834 |
| 2024-04-17 | 3.300 | 3.300 | 3.250 | 3.280 | 2.963 | 26,885 |
| 2024-04-16 | 3.210 | 3.330 | 3.200 | 3.320 | 2.999 | 49,280 |
| 2024-04-15 | 3.260 | 3.300 | 3.260 | 3.260 | 2.945 | 15,921 |
| 2024-04-12 | 3.300 | 3.370 | 3.260 | 3.300 | 2.981 | 26,338 |
| 2024-04-11 | 3.400 | 3.400 | 3.300 | 3.350 | 3.026 | 36,698 |
| 2024-04-10 | 3.400 | 3.420 | 3.320 | 3.350 | 3.026 | 21,358 |
| 2024-04-09 | 3.340 | 3.400 | 3.340 | 3.400 | 3.072 | 11,113 |
| 2024-04-08 | 3.350 | 3.390 | 3.330 | 3.380 | 3.054 | 7,154 |
| 2024-04-05 | 3.400 | 3.440 | 3.350 | 3.400 | 3.072 | 9,312 |
| 2024-04-04 | 3.330 | 3.420 | 3.330 | 3.420 | 3.090 | 12,777 |
| 2024-04-03 | 3.320 | 3.460 | 3.300 | 3.350 | 3.026 | 77,609 |
| 2024-04-02 | 3.350 | 3.350 | 3.300 | 3.350 | 3.026 | 6,561 |
| 2024-03-28 | 3.350 | 3.350 | 3.265 | 3.350 | 3.026 | 9,516 |
| 2024-03-27 | 3.315 | 3.335 | 3.265 | 3.335 | 3.013 | 10,000 |
| 2024-03-26 | 3.300 | 3.340 | 3.260 | 3.310 | 2.990 | 19,915 |
| 2024-03-25 | 3.340 | 3.340 | 3.265 | 3.300 | 2.981 | 13,443 |
| 2024-03-22 | 3.340 | 3.340 | 3.265 | 3.300 | 2.981 | 9,676 |
| 2024-03-21 | 3.345 | 3.345 | 3.230 | 3.310 | 2.990 | 25,610 |
| 2024-03-20 | 3.300 | 3.385 | 3.275 | 3.300 | 2.981 | 6,566 |
| 2024-03-19 | 3.335 | 3.385 | 3.270 | 3.280 | 2.963 | 12,721 |
| 2024-03-18 | 3.360 | 3.390 | 3.300 | 3.390 | 3.063 | 7,084 |
| 2024-03-15 | 3.350 | 3.380 | 3.320 | 3.380 | 3.054 | 15,956 |
| 2024-03-14 | 3.415 | 3.525 | 3.320 | 3.400 | 3.072 | 21,695 |
| 2024-03-13 | 3.365 | 3.410 | 3.365 | 3.410 | 3.081 | 1,900 |
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.