Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.350 | 3.410 | 3.335 | 3.410 | 3.081 | 7,230 |
| 2024-03-11 | 3.150 | 3.400 | 3.150 | 3.400 | 3.072 | 16,849 |
| 2024-03-08 | 3.390 | 3.415 | 3.200 | 3.300 | 2.981 | 42,113 |
| 2024-03-07 | 3.450 | 3.455 | 3.330 | 3.395 | 3.067 | 19,611 |
| 2024-03-06 | 3.385 | 3.475 | 3.370 | 3.445 | 3.112 | 5,728 |
| 2024-03-05 | 3.365 | 3.515 | 3.365 | 3.515 | 3.176 | 4,023 |
| 2024-03-04 | 3.500 | 3.550 | 3.365 | 3.500 | 3.162 | 22,550 |
| 2024-03-01 | 3.450 | 3.500 | 3.410 | 3.500 | 3.162 | 3,710 |
| 2024-02-29 | 3.450 | 3.480 | 3.385 | 3.480 | 3.144 | 4,544 |
| 2024-02-28 | 3.500 | 3.500 | 3.350 | 3.490 | 3.153 | 12,200 |
| 2024-02-27 | 3.410 | 3.490 | 3.410 | 3.490 | 3.153 | 10,765 |
| 2024-02-26 | 3.340 | 3.440 | 3.340 | 3.410 | 3.081 | 8,638 |
| 2024-02-23 | 3.360 | 3.450 | 3.310 | 3.445 | 3.112 | 7,713 |
| 2024-02-22 | 3.400 | 3.450 | 3.310 | 3.340 | 3.017 | 36,893 |
| 2024-02-21 | 3.380 | 3.470 | 3.355 | 3.430 | 3.099 | 3,898 |
| 2024-02-20 | 3.490 | 3.490 | 3.360 | 3.460 | 3.126 | 52,818 |
| 2024-02-19 | 3.500 | 3.620 | 3.450 | 3.570 | 3.225 | 19,717 |
| 2024-02-16 | 3.480 | 3.540 | 3.415 | 3.500 | 3.162 | 27,299 |
| 2024-02-15 | 3.600 | 3.630 | 3.500 | 3.500 | 3.162 | 38,337 |
| 2024-02-14 | 3.520 | 3.605 | 3.505 | 3.605 | 3.257 | 3,964 |
| 2024-02-13 | 3.580 | 3.655 | 3.520 | 3.560 | 3.216 | 23,848 |
| 2024-02-12 | 3.670 | 3.670 | 3.600 | 3.670 | 3.316 | 11,532 |
| 2024-02-09 | 3.660 | 3.670 | 3.615 | 3.670 | 3.316 | 3,709 |
| 2024-02-08 | 3.650 | 3.705 | 3.600 | 3.605 | 3.257 | 27,082 |
| 2024-02-07 | 3.640 | 3.740 | 3.625 | 3.740 | 3.379 | 6,018 |
| 2024-02-06 | 3.745 | 3.745 | 3.630 | 3.740 | 3.379 | 5,685 |
| 2024-02-05 | 3.700 | 3.745 | 3.650 | 3.745 | 3.383 | 4,450 |
| 2024-02-02 | 3.800 | 3.800 | 3.670 | 3.695 | 3.338 | 9,790 |
| 2024-02-01 | 3.700 | 3.800 | 3.675 | 3.800 | 3.433 | 6,025 |
| 2024-01-31 | 3.800 | 3.800 | 3.700 | 3.740 | 3.379 | 5,970 |
| 2024-01-30 | 3.655 | 3.800 | 3.655 | 3.800 | 3.433 | 19,885 |
| 2024-01-29 | 3.700 | 3.700 | 3.660 | 3.660 | 3.307 | 1,989 |
| 2024-01-26 | 3.700 | 3.700 | 3.635 | 3.700 | 3.343 | 6,075 |
| 2024-01-25 | 3.730 | 3.735 | 3.620 | 3.695 | 3.338 | 11,149 |
| 2024-01-24 | 3.580 | 3.730 | 3.530 | 3.625 | 3.275 | 26,408 |
| 2024-01-23 | 3.600 | 3.600 | 3.505 | 3.580 | 3.234 | 27,979 |
| 2024-01-22 | 3.650 | 3.650 | 3.575 | 3.575 | 3.230 | 12,333 |
| 2024-01-19 | 3.690 | 3.690 | 3.610 | 3.610 | 3.261 | 2,604 |
| 2024-01-18 | 3.690 | 3.700 | 3.605 | 3.605 | 3.257 | 14,423 |
| 2024-01-17 | 3.685 | 3.730 | 3.680 | 3.690 | 3.334 | 15,004 |
| 2024-01-16 | 3.705 | 3.730 | 3.680 | 3.680 | 3.325 | 10,676 |
| 2024-01-15 | 3.715 | 3.790 | 3.705 | 3.715 | 3.356 | 6,943 |
| 2024-01-12 | 3.765 | 3.890 | 3.750 | 3.750 | 3.388 | 6,313 |
| 2024-01-11 | 3.920 | 3.920 | 3.760 | 3.760 | 3.397 | 10,962 |
| 2024-01-10 | 3.800 | 3.880 | 3.705 | 3.820 | 3.451 | 17,144 |
| 2024-01-09 | 3.790 | 3.795 | 3.750 | 3.750 | 3.388 | 3,915 |
| 2024-01-08 | 3.800 | 3.800 | 3.705 | 3.730 | 3.370 | 9,864 |
| 2024-01-05 | 3.740 | 3.800 | 3.700 | 3.795 | 3.428 | 22,051 |
| 2024-01-04 | 3.740 | 3.740 | 3.640 | 3.740 | 3.379 | 7,259 |
| 2024-01-03 | 3.750 | 3.790 | 3.675 | 3.740 | 3.379 | 16,143 |
| 2024-01-02 | 3.600 | 3.760 | 3.525 | 3.740 | 3.379 | 37,880 |
| 2023-12-29 | 3.540 | 3.545 | 3.500 | 3.505 | 3.166 | 47,378 |
| 2023-12-28 | 3.550 | 3.590 | 3.500 | 3.590 | 3.243 | 52,236 |
| 2023-12-27 | 3.500 | 3.585 | 3.500 | 3.550 | 3.207 | 27,085 |
| 2023-12-22 | 3.500 | 3.590 | 3.500 | 3.550 | 3.207 | 61,122 |
| 2023-12-21 | 3.460 | 3.555 | 3.460 | 3.535 | 3.194 | 64,064 |
| 2023-12-20 | 3.465 | 3.550 | 3.435 | 3.480 | 3.144 | 47,368 |
| 2023-12-19 | 3.500 | 3.515 | 3.455 | 3.455 | 3.121 | 23,398 |
| 2023-12-18 | 3.515 | 3.515 | 3.450 | 3.500 | 3.162 | 41,533 |
| 2023-12-15 | 3.650 | 3.650 | 3.500 | 3.570 | 3.225 | 30,275 |
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.