Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.655	4.720	4.555	4.720	4.264	4,780
2023-06-28	4.600	4.700	4.565	4.655	4.205	14,896
2023-06-27	4.660	4.720	4.585	4.720	4.264	6,161
2023-06-26	4.740	4.750	4.660	4.705	4.251	5,759
2023-06-23	4.670	4.750	4.600	4.750	4.291	7,637
2023-06-22	4.750	4.800	4.670	4.800	4.336	3,930
2023-06-21	4.800	4.800	4.750	4.750	4.291	1,503
2023-06-20	4.820	4.820	4.800	4.800	4.336	1,199
2023-06-19	4.820	4.820	4.750	4.800	4.336	6,938
2023-06-16	4.800	4.835	4.670	4.750	4.291	15,714
2023-06-15	4.800	4.800	4.715	4.790	4.327	5,859
2023-06-14	4.830	4.850	4.745	4.800	4.336	4,461
2023-06-13	4.900	4.900	4.755	4.775	4.314	17,973
2023-06-12	4.980	4.980	4.860	4.885	4.323	8,731
2023-06-09	4.850	4.955	4.800	4.955	4.385	9,122
2023-06-08	4.850	4.850	4.850	4.850	4.292	750
2023-06-07	4.885	4.885	4.790	4.810	4.256	5,095
2023-06-06	4.885	4.885	4.885	4.885	4.323	625
2023-06-05	5.000	5.000	4.750	4.810	4.256	7,721
2023-06-02	4.800	4.890	4.725	4.750	4.203	17,265
2023-06-01	4.860	4.860	4.720	4.785	4.234	3,937
2023-05-31	4.820	4.900	4.800	4.850	4.292	14,285
2023-05-30	4.900	4.995	4.820	4.995	4.420	12,866
2023-05-29	4.970	4.970	4.900	4.900	4.336	5,387
2023-05-26	4.915	5.020	4.910	4.920	4.354	11,317
2023-05-25	5.020	5.050	4.900	5.050	4.469	14,308
2023-05-24	5.080	5.080	4.950	5.080	4.495	13,205
2023-05-23	5.080	5.080	4.970	5.080	4.495	9,982
2023-05-22	5.090	5.090	4.955	5.080	4.495	8,408
2023-05-19	4.925	5.040	4.875	5.040	4.460	27,340
2023-05-18	4.900	4.980	4.900	4.980	4.407	5,454
2023-05-17	4.805	4.900	4.800	4.900	4.336	15,001
2023-05-16	4.820	5.000	4.720	4.900	4.336	56,367
2023-05-15	4.770	4.820	4.575	4.820	4.265	19,053
2023-05-12	4.600	4.670	4.590	4.670	4.133	7,467
2023-05-11	4.700	4.730	4.550	4.630	4.097	22,378
2023-05-10	4.650	4.770	4.605	4.770	4.221	20,815
2023-05-09	4.670	4.710	4.600	4.700	4.159	12,163
2023-05-08	4.600	4.670	4.600	4.670	4.133	4,068
2023-05-05	4.690	4.690	4.600	4.690	4.150	3,576
2023-05-04	4.615	4.690	4.600	4.690	4.150	4,541
2023-05-03	4.680	4.690	4.570	4.690	4.150	10,278
2023-05-02	4.620	4.680	4.620	4.680	4.141	5,684
2023-04-28	4.650	4.650	4.540	4.635	4.102	16,002
2023-04-27	4.610	4.645	4.555	4.645	4.110	11,392
2023-04-26	4.625	4.625	4.550	4.620	4.088	5,520
2023-04-25	4.600	4.600	4.550	4.600	4.071	5,318
2023-04-24	4.530	4.580	4.530	4.580	4.053	1,653
2023-04-21	4.500	4.595	4.500	4.580	4.053	8,834
2023-04-20	4.500	4.500	4.455	4.470	3.956	9,586
2023-04-19	4.430	4.490	4.420	4.490	3.973	21,830
2023-04-18	4.450	4.500	4.420	4.490	3.973	48,100
2023-04-17	4.450	4.575	4.445	4.450	3.938	69,087
2023-04-14	4.595	4.600	4.550	4.570	4.044	5,554
2023-04-13	4.555	4.585	4.500	4.580	4.053	18,059
2023-04-12	4.600	4.650	4.550	4.550	4.026	15,656
2023-04-11	4.650	4.650	4.600	4.650	4.115	7,873
2023-04-06	4.650	4.650	4.610	4.650	4.115	4,810
2023-04-05	4.655	4.655	4.620	4.650	4.115	5,117
2023-04-04	4.730	4.730	4.620	4.660	4.124	12,337

← NewerPage 15 of 22 · 1,275 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.