Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	5.690	5.820	5.680	5.820	5.150	10,434
2022-07-20	5.830	5.840	5.650	5.800	5.133	18,282
2022-07-19	5.710	5.820	5.670	5.820	5.150	12,758
2022-07-18	5.750	5.800	5.600	5.700	5.044	18,903
2022-07-15	5.600	5.750	5.600	5.720	5.062	8,050
2022-07-14	5.600	5.600	5.540	5.600	4.956	11,075
2022-07-13	5.700	5.790	5.580	5.790	5.124	13,438
2022-07-12	5.630	5.760	5.600	5.700	5.044	10,875
2022-07-11	5.790	5.790	5.520	5.780	5.115	21,457
2022-07-08	5.690	5.800	5.660	5.800	5.133	11,430
2022-07-07	5.890	5.910	5.720	5.850	5.177	11,174
2022-07-06	5.800	5.930	5.740	5.840	5.168	11,059
2022-07-05	5.990	6.000	5.750	5.950	5.265	12,134
2022-07-04	5.900	6.000	5.800	6.000	5.217	19,240
2022-07-01	5.680	5.780	5.650	5.710	4.964	19,846
2022-06-30	5.720	6.000	5.570	6.000	5.217	16,132
2022-06-29	5.740	5.880	5.740	5.800	5.043	9,020
2022-06-28	5.900	6.000	5.770	6.000	5.217	7,142
2022-06-27	5.940	5.940	5.630	5.900	5.130	27,198
2022-06-24	5.700	5.990	5.520	5.940	5.164	30,810
2022-06-23	5.910	5.910	5.600	5.600	4.869	31,449
2022-06-22	6.050	6.050	5.690	6.000	5.217	24,013
2022-06-21	6.160	6.160	5.950	6.050	5.260	27,789
2022-06-20	6.220	6.220	6.050	6.100	5.303	13,820
2022-06-17	6.300	6.360	6.150	6.240	5.425	14,359
2022-06-16	6.390	6.390	6.200	6.240	5.425	13,256
2022-06-15	6.300	6.390	6.230	6.390	5.556	12,724
2022-06-14	6.320	6.320	6.200	6.320	5.495	9,130
2022-06-13	6.500	6.500	6.130	6.390	5.556	17,100
2022-06-10	6.390	6.500	6.200	6.500	5.651	12,735
2022-06-09	6.360	6.500	6.300	6.500	5.651	11,912
2022-06-08	6.500	6.500	6.360	6.500	5.651	5,124
2022-06-07	6.500	6.500	6.300	6.450	5.608	10,230
2022-06-03	6.420	6.480	6.260	6.480	5.634	8,314
2022-06-02	6.480	6.480	6.320	6.480	5.634	13,561
2022-06-01	6.210	6.490	6.210	6.490	5.643	9,854
2022-05-31	6.140	6.210	6.140	6.210	5.399	2,033
2022-05-30	6.120	6.210	6.100	6.210	5.399	13,042
2022-05-27	6.080	6.200	6.050	6.200	5.390	9,970
2022-05-26	6.100	6.110	6.070	6.110	5.312	6,179
2022-05-25	6.040	6.130	6.020	6.070	5.277	7,344
2022-05-24	6.060	6.170	6.060	6.170	5.364	10,247
2022-05-23	6.140	6.190	6.060	6.170	5.364	17,626
2022-05-20	6.000	6.200	5.960	6.160	5.356	16,305
2022-05-19	6.170	6.170	5.920	6.000	5.217	30,907
2022-05-18	6.200	6.210	6.170	6.200	5.390	10,421
2022-05-17	6.170	6.200	6.110	6.200	5.390	11,475
2022-05-16	6.090	6.190	6.080	6.180	5.373	8,692
2022-05-13	6.000	6.100	6.000	6.100	5.303	29,465
2022-05-12	6.050	6.050	5.910	6.030	5.243	19,881
2022-05-11	5.870	6.030	5.860	6.000	5.217	23,038
2022-05-10	5.850	5.950	5.850	5.910	5.138	12,845
2022-05-09	6.050	6.050	5.850	5.900	5.130	15,406
2022-05-06	6.000	6.000	5.860	6.000	5.217	20,983
2022-05-05	6.100	6.100	5.860	6.000	5.217	26,396
2022-05-04	6.080	6.100	5.960	6.100	5.303	8,369
2022-05-03	6.050	6.100	5.980	6.080	5.286	12,758
2022-05-02	6.100	6.100	5.880	6.100	5.303	36,009
2022-04-29	6.000	6.090	6.000	6.060	5.269	15,200
2022-04-28	5.960	6.100	5.910	6.000	5.217	28,037

← NewerPage 19 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.