Polytec Holding AG historical data

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

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

← NewerPage 17 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.