Polytec Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.000	4.050	4.000	4.050	3.659	8,002
2023-09-19	4.095	4.095	4.000	4.050	3.659	7,213
2023-09-18	3.960	4.090	3.960	4.090	3.695	18,208
2023-09-15	4.100	4.120	3.830	3.960	3.578	112,413
2023-09-14	4.150	4.225	4.080	4.080	3.686	23,454
2023-09-13	4.150	4.230	4.145	4.230	3.821	4,509
2023-09-12	4.185	4.230	4.150	4.200	3.794	14,210
2023-09-11	4.300	4.300	4.185	4.185	3.781	17,763
2023-09-08	4.260	4.355	4.250	4.250	3.840	5,338
2023-09-07	4.320	4.360	4.275	4.360	3.939	13,783
2023-09-06	4.420	4.420	4.325	4.400	3.975	7,763
2023-09-05	4.490	4.490	4.380	4.420	3.993	7,165
2023-09-04	4.495	4.495	4.455	4.490	4.056	7,100
2023-09-01	4.365	4.450	4.345	4.450	4.020	22,347
2023-08-31	4.400	4.450	4.400	4.450	4.020	2,234
2023-08-30	4.430	4.430	4.400	4.400	3.975	4,152
2023-08-29	4.450	4.450	4.360	4.430	4.002	5,558
2023-08-28	4.350	4.450	4.345	4.450	4.020	8,016
2023-08-25	4.330	4.460	4.315	4.460	4.029	4,503
2023-08-24	4.330	4.380	4.330	4.330	3.912	2,901
2023-08-23	4.315	4.455	4.315	4.315	3.898	2,436
2023-08-22	4.395	4.420	4.315	4.420	3.993	8,190
2023-08-21	4.490	4.490	4.310	4.310	3.894	11,365
2023-08-18	4.400	4.490	4.310	4.490	4.056	6,755
2023-08-17	4.440	4.460	4.300	4.300	3.885	12,546
2023-08-16	4.360	4.400	4.300	4.400	3.975	3,869
2023-08-15	4.400	4.400	4.220	4.220	3.812	15,174
2023-08-14	4.360	4.425	4.320	4.320	3.903	15,003
2023-08-11	4.495	4.495	4.300	4.400	3.975	22,787
2023-08-10	4.495	4.495	4.280	4.350	3.930	73,722
2023-08-09	4.450	4.490	4.385	4.490	4.056	9,097
2023-08-08	4.420	4.495	4.400	4.495	4.061	13,891
2023-08-07	4.480	4.580	4.420	4.440	4.011	17,091
2023-08-04	4.590	4.590	4.485	4.580	4.138	4,260
2023-08-03	4.500	4.595	4.470	4.540	4.102	26,669
2023-08-02	4.500	4.520	4.380	4.520	4.083	31,316
2023-08-01	4.475	4.600	4.470	4.600	4.156	7,048
2023-07-31	4.500	4.600	4.500	4.600	4.156	17,972
2023-07-28	4.400	4.500	4.380	4.500	4.065	15,457
2023-07-27	4.470	4.470	4.360	4.400	3.975	4,783
2023-07-26	4.470	4.470	4.380	4.380	3.957	8,087
2023-07-25	4.470	4.470	4.380	4.400	3.975	15,127
2023-07-24	4.470	4.550	4.340	4.340	3.921	30,381
2023-07-21	4.520	4.525	4.455	4.525	4.088	15,054
2023-07-20	4.490	4.525	4.490	4.525	4.088	4,513
2023-07-19	4.600	4.600	4.490	4.520	4.083	7,526
2023-07-18	4.505	4.595	4.505	4.590	4.147	7,520
2023-07-17	4.500	4.580	4.490	4.580	4.138	5,318
2023-07-14	4.600	4.615	4.455	4.610	4.165	9,746
2023-07-13	4.465	4.590	4.450	4.590	4.147	14,614
2023-07-12	4.520	4.600	4.430	4.600	4.156	23,677
2023-07-11	4.530	4.545	4.450	4.520	4.083	58,010
2023-07-10	4.550	4.600	4.530	4.595	4.151	7,526
2023-07-07	4.565	4.600	4.550	4.550	4.111	6,079
2023-07-06	4.555	4.650	4.555	4.645	4.196	3,375
2023-07-05	4.600	4.675	4.600	4.675	4.223	3,809
2023-07-04	4.595	4.710	4.570	4.675	4.223	19,076
2023-07-03	4.720	4.720	4.575	4.700	4.246	32,371
2023-06-30	4.720	4.720	4.575	4.720	4.264	12,993
2023-06-29	4.655	4.720	4.555	4.720	4.264	4,780

← NewerPage 14 of 22 · 1,274 trading daysOlder →

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.