Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 3.520 | 3.590 | 3.465 | 3.590 | 3.243 | 68,821 |
| 2023-12-13 | 3.595 | 3.595 | 3.500 | 3.555 | 3.212 | 10,667 |
| 2023-12-12 | 3.650 | 3.650 | 3.490 | 3.600 | 3.252 | 26,733 |
| 2023-12-11 | 3.400 | 3.650 | 3.355 | 3.550 | 3.207 | 89,330 |
| 2023-12-08 | 3.400 | 3.450 | 3.330 | 3.400 | 3.072 | 63,778 |
| 2023-12-07 | 3.350 | 3.440 | 3.350 | 3.405 | 3.076 | 57,589 |
| 2023-12-06 | 3.495 | 3.510 | 3.230 | 3.455 | 3.121 | 153,111 |
| 2023-12-05 | 3.545 | 3.550 | 3.400 | 3.445 | 3.112 | 52,050 |
| 2023-12-04 | 3.600 | 3.645 | 3.435 | 3.560 | 3.216 | 44,857 |
| 2023-12-01 | 3.550 | 3.640 | 3.550 | 3.595 | 3.248 | 18,696 |
| 2023-11-30 | 3.670 | 3.670 | 3.555 | 3.595 | 3.248 | 36,545 |
| 2023-11-29 | 3.610 | 3.670 | 3.520 | 3.600 | 3.252 | 27,600 |
| 2023-11-28 | 3.550 | 3.570 | 3.500 | 3.515 | 3.176 | 29,600 |
| 2023-11-27 | 3.550 | 3.600 | 3.500 | 3.510 | 3.171 | 20,163 |
| 2023-11-24 | 3.600 | 3.600 | 3.500 | 3.535 | 3.194 | 34,777 |
| 2023-11-23 | 3.680 | 3.685 | 3.570 | 3.600 | 3.252 | 33,046 |
| 2023-11-22 | 3.800 | 3.820 | 3.620 | 3.620 | 3.270 | 35,015 |
| 2023-11-21 | 3.850 | 3.850 | 3.760 | 3.850 | 3.478 | 14,251 |
| 2023-11-20 | 3.860 | 3.880 | 3.850 | 3.850 | 3.478 | 3,318 |
| 2023-11-17 | 3.890 | 3.920 | 3.860 | 3.860 | 3.487 | 7,054 |
| 2023-11-16 | 3.905 | 3.920 | 3.860 | 3.890 | 3.514 | 10,869 |
| 2023-11-15 | 3.900 | 3.980 | 3.880 | 3.900 | 3.523 | 27,385 |
| 2023-11-14 | 3.925 | 3.990 | 3.900 | 3.980 | 3.596 | 14,784 |
| 2023-11-13 | 3.920 | 4.000 | 3.920 | 4.000 | 3.614 | 7,455 |
| 2023-11-10 | 3.855 | 4.000 | 3.855 | 3.960 | 3.578 | 27,957 |
| 2023-11-09 | 3.980 | 3.980 | 3.860 | 3.980 | 3.596 | 20,856 |
| 2023-11-08 | 3.930 | 3.995 | 3.920 | 3.960 | 3.578 | 7,200 |
| 2023-11-07 | 4.000 | 4.000 | 3.935 | 4.000 | 3.614 | 3,602 |
| 2023-11-06 | 3.945 | 3.955 | 3.920 | 3.955 | 3.573 | 6,049 |
| 2023-11-03 | 4.000 | 4.000 | 3.920 | 4.000 | 3.614 | 18,915 |
| 2023-11-02 | 3.985 | 3.990 | 3.910 | 3.990 | 3.605 | 11,655 |
| 2023-11-01 | 4.000 | 4.000 | 3.900 | 3.900 | 3.523 | 4,298 |
| 2023-10-31 | 3.775 | 4.000 | 3.745 | 4.000 | 3.614 | 28,678 |
| 2023-10-30 | 3.800 | 3.820 | 3.700 | 3.820 | 3.451 | 26,413 |
| 2023-10-27 | 3.795 | 3.795 | 3.685 | 3.780 | 3.415 | 8,359 |
| 2023-10-25 | 3.780 | 3.800 | 3.720 | 3.800 | 3.433 | 8,189 |
| 2023-10-24 | 3.800 | 3.800 | 3.650 | 3.780 | 3.415 | 10,732 |
| 2023-10-23 | 3.750 | 3.755 | 3.630 | 3.750 | 3.388 | 33,771 |
| 2023-10-20 | 3.820 | 3.820 | 3.780 | 3.820 | 3.451 | 25,696 |
| 2023-10-19 | 3.900 | 3.905 | 3.850 | 3.850 | 3.478 | 24,275 |
| 2023-10-18 | 3.915 | 3.915 | 3.880 | 3.905 | 3.528 | 7,914 |
| 2023-10-17 | 3.955 | 4.000 | 3.910 | 4.000 | 3.614 | 10,463 |
| 2023-10-16 | 4.010 | 4.010 | 3.980 | 4.010 | 3.623 | 2,210 |
| 2023-10-13 | 4.000 | 4.015 | 3.905 | 4.015 | 3.627 | 10,682 |
| 2023-10-12 | 4.020 | 4.020 | 3.915 | 3.995 | 3.609 | 12,100 |
| 2023-10-11 | 3.930 | 4.030 | 3.930 | 4.000 | 3.614 | 3,577 |
| 2023-10-10 | 3.900 | 4.000 | 3.860 | 4.000 | 3.614 | 12,488 |
| 2023-10-09 | 3.950 | 3.980 | 3.860 | 3.970 | 3.587 | 11,740 |
| 2023-10-06 | 3.935 | 3.980 | 3.850 | 3.980 | 3.596 | 10,660 |
| 2023-10-05 | 4.000 | 4.000 | 3.900 | 3.990 | 3.605 | 33,550 |
| 2023-10-04 | 4.010 | 4.010 | 3.960 | 3.965 | 3.582 | 11,065 |
| 2023-10-03 | 4.050 | 4.050 | 3.960 | 4.050 | 3.659 | 11,228 |
| 2023-10-02 | 3.970 | 4.050 | 3.970 | 4.050 | 3.659 | 12,366 |
| 2023-09-29 | 4.050 | 4.050 | 3.965 | 4.050 | 3.659 | 10,031 |
| 2023-09-28 | 3.955 | 4.050 | 3.955 | 4.040 | 3.650 | 18,109 |
| 2023-09-27 | 3.960 | 4.050 | 3.940 | 4.050 | 3.659 | 6,212 |
| 2023-09-26 | 3.905 | 4.045 | 3.905 | 4.020 | 3.632 | 4,050 |
| 2023-09-25 | 3.950 | 4.035 | 3.905 | 3.940 | 3.559 | 6,875 |
| 2023-09-22 | 4.050 | 4.050 | 3.980 | 4.040 | 3.650 | 4,304 |
| 2023-09-21 | 4.005 | 4.050 | 4.005 | 4.050 | 3.659 | 3,711 |
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.