Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 5.000 | 5.000 | 4.920 | 5.000 | 4.425 | 2,937 |
| 2022-10-12 | 5.010 | 5.010 | 4.880 | 5.010 | 4.433 | 2,878 |
| 2022-10-11 | 4.910 | 5.010 | 4.840 | 5.010 | 4.433 | 13,234 |
| 2022-10-10 | 4.900 | 5.050 | 4.845 | 5.050 | 4.469 | 7,663 |
| 2022-10-07 | 4.895 | 4.900 | 4.745 | 4.900 | 4.336 | 6,011 |
| 2022-10-06 | 4.760 | 4.900 | 4.615 | 4.900 | 4.336 | 9,505 |
| 2022-10-05 | 4.700 | 4.790 | 4.660 | 4.750 | 4.203 | 12,871 |
| 2022-10-04 | 4.600 | 4.850 | 4.600 | 4.605 | 4.075 | 33,363 |
| 2022-10-03 | 4.590 | 4.680 | 4.490 | 4.600 | 4.071 | 9,806 |
| 2022-09-30 | 4.250 | 4.585 | 4.250 | 4.535 | 4.013 | 15,073 |
| 2022-09-29 | 4.600 | 4.600 | 4.150 | 4.300 | 3.805 | 55,834 |
| 2022-09-28 | 4.550 | 4.550 | 4.270 | 4.485 | 3.969 | 33,476 |
| 2022-09-27 | 4.600 | 4.650 | 4.560 | 4.560 | 4.035 | 12,190 |
| 2022-09-26 | 4.500 | 4.600 | 4.420 | 4.600 | 4.071 | 19,541 |
| 2022-09-23 | 4.800 | 4.830 | 4.585 | 4.600 | 4.071 | 28,108 |
| 2022-09-22 | 4.915 | 4.935 | 4.830 | 4.850 | 4.292 | 13,687 |
| 2022-09-21 | 5.000 | 5.000 | 4.945 | 5.000 | 4.425 | 7,660 |
| 2022-09-20 | 5.000 | 5.000 | 4.920 | 5.000 | 4.425 | 4,572 |
| 2022-09-19 | 5.000 | 5.010 | 4.900 | 5.000 | 4.425 | 26,428 |
| 2022-09-16 | 5.180 | 5.180 | 4.980 | 5.000 | 4.425 | 57,473 |
| 2022-09-15 | 5.300 | 5.300 | 5.140 | 5.230 | 4.628 | 18,162 |
| 2022-09-14 | 5.400 | 5.450 | 5.250 | 5.390 | 4.770 | 29,210 |
| 2022-09-13 | 5.480 | 5.530 | 5.360 | 5.530 | 4.894 | 11,104 |
| 2022-09-12 | 5.400 | 5.590 | 5.400 | 5.590 | 4.947 | 8,756 |
| 2022-09-09 | 5.560 | 5.600 | 5.480 | 5.590 | 4.947 | 28,426 |
| 2022-09-08 | 5.440 | 5.500 | 5.350 | 5.500 | 4.867 | 7,441 |
| 2022-09-07 | 5.430 | 5.600 | 5.320 | 5.600 | 4.956 | 18,322 |
| 2022-09-06 | 5.500 | 5.610 | 5.490 | 5.500 | 4.867 | 11,991 |
| 2022-09-05 | 5.610 | 5.660 | 5.500 | 5.620 | 4.973 | 13,300 |
| 2022-09-02 | 5.600 | 5.730 | 5.600 | 5.660 | 5.009 | 21,105 |
| 2022-09-01 | 5.630 | 5.740 | 5.610 | 5.670 | 5.018 | 11,016 |
| 2022-08-31 | 5.600 | 5.750 | 5.600 | 5.720 | 5.062 | 11,908 |
| 2022-08-30 | 5.600 | 5.770 | 5.600 | 5.770 | 5.106 | 7,656 |
| 2022-08-29 | 5.620 | 5.660 | 5.600 | 5.660 | 5.009 | 5,044 |
| 2022-08-26 | 5.700 | 5.740 | 5.610 | 5.740 | 5.079 | 5,720 |
| 2022-08-25 | 5.750 | 5.760 | 5.700 | 5.760 | 5.097 | 4,615 |
| 2022-08-24 | 5.600 | 5.760 | 5.560 | 5.760 | 5.097 | 5,824 |
| 2022-08-23 | 5.550 | 5.760 | 5.550 | 5.760 | 5.097 | 6,717 |
| 2022-08-22 | 5.660 | 5.770 | 5.600 | 5.620 | 4.973 | 16,164 |
| 2022-08-19 | 5.610 | 5.800 | 5.610 | 5.800 | 5.133 | 8,681 |
| 2022-08-18 | 5.620 | 5.700 | 5.610 | 5.700 | 5.044 | 3,695 |
| 2022-08-17 | 5.710 | 5.710 | 5.610 | 5.700 | 5.044 | 14,864 |
| 2022-08-16 | 5.750 | 5.920 | 5.710 | 5.800 | 5.133 | 18,891 |
| 2022-08-15 | 5.860 | 5.930 | 5.850 | 5.850 | 5.177 | 8,269 |
| 2022-08-12 | 5.930 | 5.950 | 5.860 | 5.950 | 5.265 | 10,470 |
| 2022-08-11 | 5.950 | 5.990 | 5.880 | 5.960 | 5.274 | 17,485 |
| 2022-08-10 | 6.020 | 6.020 | 5.810 | 5.910 | 5.230 | 14,882 |
| 2022-08-09 | 5.720 | 6.070 | 5.720 | 6.070 | 5.371 | 30,923 |
| 2022-08-08 | 5.960 | 6.000 | 5.720 | 6.000 | 5.310 | 90,957 |
| 2022-08-05 | 5.840 | 5.970 | 5.830 | 5.960 | 5.274 | 8,129 |
| 2022-08-04 | 6.000 | 6.000 | 5.870 | 5.940 | 5.256 | 17,251 |
| 2022-08-03 | 5.860 | 5.990 | 5.860 | 5.990 | 5.301 | 7,951 |
| 2022-08-02 | 5.800 | 5.930 | 5.800 | 5.930 | 5.248 | 26,307 |
| 2022-08-01 | 5.820 | 5.900 | 5.710 | 5.900 | 5.221 | 16,588 |
| 2022-07-29 | 5.740 | 5.840 | 5.710 | 5.840 | 5.168 | 12,381 |
| 2022-07-28 | 5.670 | 5.800 | 5.670 | 5.800 | 5.133 | 4,859 |
| 2022-07-27 | 5.740 | 5.780 | 5.650 | 5.780 | 5.115 | 5,271 |
| 2022-07-26 | 5.700 | 5.780 | 5.650 | 5.780 | 5.115 | 5,846 |
| 2022-07-25 | 5.670 | 5.780 | 5.650 | 5.710 | 5.053 | 12,840 |
| 2022-07-22 | 5.810 | 5.840 | 5.770 | 5.840 | 5.168 | 8,200 |
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.