Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.650	4.695	4.620	4.695	4.155	3,451
2023-03-31	4.690	4.690	4.620	4.620	4.088	2,604
2023-03-30	4.595	4.700	4.565	4.700	4.159	25,031
2023-03-29	4.605	4.625	4.560	4.560	4.035	12,891
2023-03-28	4.730	4.750	4.600	4.730	4.186	16,503
2023-03-27	4.620	4.750	4.600	4.750	4.203	7,809
2023-03-24	4.705	4.745	4.560	4.745	4.199	5,989
2023-03-23	4.670	4.770	4.610	4.770	4.221	6,263
2023-03-22	4.560	4.660	4.560	4.660	4.124	10,472
2023-03-21	4.615	4.615	4.525	4.560	4.035	31,386
2023-03-20	4.735	4.740	4.540	4.615	4.084	30,114
2023-03-17	4.900	4.915	4.755	4.775	4.226	18,564
2023-03-16	4.820	4.860	4.800	4.845	4.287	7,496
2023-03-15	4.950	4.950	4.800	4.940	4.372	16,722
2023-03-14	4.930	5.000	4.840	4.860	4.301	23,272
2023-03-13	5.000	5.000	4.875	4.880	4.318	16,454
2023-03-10	5.000	5.050	4.990	5.050	4.469	6,817
2023-03-09	5.140	5.140	4.975	5.050	4.469	28,597
2023-03-08	5.080	5.140	5.050	5.140	4.548	13,428
2023-03-07	4.990	5.150	4.990	5.150	4.557	46,675
2023-03-06	4.980	5.030	4.950	4.995	4.420	105,831
2023-03-03	4.940	4.980	4.900	4.980	4.407	16,548
2023-03-02	4.970	4.980	4.915	4.980	4.407	7,195
2023-03-01	5.000	5.000	4.905	4.975	4.402	6,927
2023-02-28	4.990	4.990	4.990	4.990	4.416	1,317
2023-02-27	4.960	5.000	4.905	5.000	4.425	19,189
2023-02-24	4.900	4.960	4.900	4.960	4.389	3,524
2023-02-23	4.930	4.960	4.845	4.895	4.332	7,781
2023-02-22	4.880	4.940	4.840	4.940	4.372	13,105
2023-02-21	4.950	4.950	4.850	4.945	4.376	66,647
2023-02-20	4.970	4.970	4.895	4.950	4.380	17,926
2023-02-17	4.900	4.920	4.850	4.895	4.332	33,750
2023-02-16	4.850	4.900	4.840	4.900	4.336	14,720
2023-02-15	4.900	4.915	4.840	4.900	4.336	5,948
2023-02-14	4.960	4.960	4.825	4.895	4.332	23,962
2023-02-13	4.850	4.980	4.850	4.980	4.407	11,261
2023-02-10	4.890	4.940	4.860	4.940	4.372	14,705
2023-02-09	4.920	4.920	4.800	4.855	4.296	20,457
2023-02-08	4.865	4.920	4.850	4.860	4.301	14,467
2023-02-07	4.850	4.920	4.850	4.900	4.336	11,357
2023-02-06	4.880	4.995	4.880	4.950	4.380	9,439
2023-02-03	4.855	5.040	4.800	5.040	4.460	27,006
2023-02-02	4.900	4.920	4.810	4.920	4.354	114,751
2023-02-01	4.895	4.895	4.805	4.880	4.318	10,240
2023-01-31	5.080	5.080	4.815	4.860	4.301	52,859
2023-01-30	4.900	5.050	4.900	4.970	4.398	21,296
2023-01-27	5.050	5.090	4.930	4.930	4.363	13,368
2023-01-26	5.070	5.070	4.940	5.030	4.451	17,215
2023-01-25	5.080	5.080	5.000	5.020	4.442	5,792
2023-01-24	5.100	5.150	4.980	5.150	4.557	17,245
2023-01-23	5.220	5.220	5.090	5.140	4.548	17,730
2023-01-20	5.190	5.290	5.080	5.130	4.540	30,396
2023-01-19	5.300	5.300	5.090	5.160	4.566	22,370
2023-01-18	5.340	5.350	5.170	5.280	4.672	35,365
2023-01-17	5.160	5.400	5.150	5.250	4.646	9,526
2023-01-16	5.200	5.200	5.020	5.200	4.602	16,346
2023-01-13	5.100	5.100	4.900	5.090	4.504	29,474
2023-01-12	5.010	5.090	4.975	5.090	4.504	26,201
2023-01-11	4.920	5.000	4.915	5.000	4.425	26,801
2023-01-10	5.050	5.090	4.860	4.885	4.323	39,530

← NewerPage 16 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.