Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.820 | 4.980 | 4.800 | 4.980 | 4.407 | 26,291 |
| 2023-01-06 | 4.920 | 4.920 | 4.735 | 4.800 | 4.248 | 9,500 |
| 2023-01-05 | 4.950 | 4.950 | 4.720 | 4.740 | 4.195 | 28,458 |
| 2023-01-04 | 4.740 | 4.800 | 4.710 | 4.800 | 4.248 | 11,697 |
| 2023-01-03 | 4.720 | 4.775 | 4.700 | 4.775 | 4.226 | 15,478 |
| 2023-01-02 | 4.600 | 4.720 | 4.600 | 4.720 | 4.177 | 5,370 |
| 2022-12-30 | 4.600 | 4.635 | 4.540 | 4.600 | 4.071 | 24,091 |
| 2022-12-29 | 4.585 | 4.695 | 4.540 | 4.675 | 4.137 | 58,704 |
| 2022-12-28 | 4.510 | 4.680 | 4.510 | 4.680 | 4.141 | 39,735 |
| 2022-12-27 | 4.630 | 4.680 | 4.510 | 4.540 | 4.018 | 34,756 |
| 2022-12-23 | 4.700 | 4.740 | 4.580 | 4.700 | 4.159 | 18,882 |
| 2022-12-22 | 4.580 | 4.650 | 4.520 | 4.625 | 4.093 | 35,498 |
| 2022-12-21 | 4.710 | 4.750 | 4.540 | 4.640 | 4.106 | 43,311 |
| 2022-12-20 | 4.690 | 4.865 | 4.660 | 4.755 | 4.208 | 21,829 |
| 2022-12-19 | 4.700 | 4.850 | 4.645 | 4.850 | 4.292 | 24,004 |
| 2022-12-16 | 4.755 | 4.950 | 4.600 | 4.950 | 4.380 | 39,388 |
| 2022-12-15 | 4.830 | 4.885 | 4.700 | 4.780 | 4.230 | 20,651 |
| 2022-12-14 | 4.855 | 4.945 | 4.800 | 4.920 | 4.354 | 30,782 |
| 2022-12-13 | 4.880 | 4.940 | 4.850 | 4.940 | 4.372 | 26,328 |
| 2022-12-12 | 5.000 | 5.000 | 4.815 | 4.925 | 4.358 | 25,416 |
| 2022-12-09 | 5.040 | 5.050 | 4.830 | 5.010 | 4.433 | 51,637 |
| 2022-12-08 | 4.990 | 5.000 | 4.880 | 5.000 | 4.425 | 11,042 |
| 2022-12-07 | 5.000 | 5.050 | 4.880 | 5.000 | 4.425 | 19,268 |
| 2022-12-06 | 4.890 | 5.050 | 4.850 | 5.050 | 4.469 | 38,580 |
| 2022-12-05 | 5.000 | 5.000 | 4.885 | 4.960 | 4.389 | 25,264 |
| 2022-12-02 | 4.900 | 5.000 | 4.900 | 5.000 | 4.425 | 13,359 |
| 2022-12-01 | 4.990 | 5.000 | 4.925 | 5.000 | 4.425 | 15,150 |
| 2022-11-30 | 4.925 | 5.000 | 4.905 | 5.000 | 4.425 | 17,694 |
| 2022-11-29 | 4.950 | 4.980 | 4.910 | 4.980 | 4.407 | 3,090 |
| 2022-11-28 | 4.935 | 4.980 | 4.905 | 4.980 | 4.407 | 7,054 |
| 2022-11-25 | 4.995 | 5.000 | 4.900 | 5.000 | 4.425 | 11,878 |
| 2022-11-24 | 5.000 | 5.000 | 4.890 | 5.000 | 4.425 | 20,717 |
| 2022-11-23 | 4.880 | 4.995 | 4.880 | 4.995 | 4.420 | 4,667 |
| 2022-11-22 | 4.995 | 4.995 | 4.880 | 4.990 | 4.416 | 25,272 |
| 2022-11-21 | 4.990 | 4.990 | 4.910 | 4.990 | 4.416 | 10,348 |
| 2022-11-18 | 5.000 | 5.000 | 4.860 | 4.980 | 4.407 | 18,079 |
| 2022-11-17 | 4.840 | 5.000 | 4.840 | 5.000 | 4.425 | 9,601 |
| 2022-11-16 | 4.930 | 5.000 | 4.860 | 5.000 | 4.425 | 18,517 |
| 2022-11-15 | 5.000 | 5.000 | 4.925 | 5.000 | 4.425 | 9,565 |
| 2022-11-14 | 5.000 | 5.000 | 4.920 | 5.000 | 4.425 | 14,274 |
| 2022-11-11 | 4.920 | 4.970 | 4.900 | 4.970 | 4.398 | 12,085 |
| 2022-11-10 | 4.915 | 4.920 | 4.700 | 4.920 | 4.354 | 26,326 |
| 2022-11-09 | 4.900 | 4.920 | 4.850 | 4.920 | 4.354 | 7,992 |
| 2022-11-08 | 4.800 | 4.970 | 4.800 | 4.970 | 4.398 | 31,552 |
| 2022-11-07 | 4.800 | 4.975 | 4.800 | 4.860 | 4.301 | 31,312 |
| 2022-11-04 | 4.700 | 4.765 | 4.625 | 4.765 | 4.217 | 24,192 |
| 2022-11-03 | 4.670 | 4.700 | 4.560 | 4.670 | 4.133 | 12,312 |
| 2022-11-02 | 4.560 | 4.700 | 4.540 | 4.550 | 4.026 | 75,039 |
| 2022-11-01 | 4.695 | 4.700 | 4.600 | 4.650 | 4.115 | 24,743 |
| 2022-10-31 | 4.800 | 4.800 | 4.600 | 4.700 | 4.159 | 45,199 |
| 2022-10-28 | 4.800 | 4.800 | 4.700 | 4.790 | 4.239 | 19,721 |
| 2022-10-27 | 4.750 | 4.800 | 4.740 | 4.800 | 4.248 | 17,150 |
| 2022-10-25 | 4.840 | 4.890 | 4.665 | 4.750 | 4.203 | 22,690 |
| 2022-10-24 | 4.965 | 4.965 | 4.845 | 4.875 | 4.314 | 25,835 |
| 2022-10-21 | 4.910 | 5.090 | 4.910 | 5.090 | 4.504 | 4,363 |
| 2022-10-20 | 5.000 | 5.120 | 4.945 | 5.120 | 4.531 | 5,850 |
| 2022-10-19 | 5.100 | 5.110 | 4.900 | 5.100 | 4.513 | 15,895 |
| 2022-10-18 | 5.080 | 5.180 | 5.000 | 5.180 | 4.584 | 13,091 |
| 2022-10-17 | 4.845 | 5.080 | 4.845 | 5.050 | 4.469 | 21,313 |
| 2022-10-14 | 4.925 | 5.000 | 4.840 | 5.000 | 4.425 | 4,089 |
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.