Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.780	4.780	4.600	4.680	4.680	18,987
2026-07-23	4.800	4.830	4.620	4.620	4.620	73,038
2026-07-22	4.580	4.700	4.570	4.700	4.700	4,651
2026-07-21	4.700	4.700	4.540	4.660	4.660	11,831
2026-07-20	4.590	4.690	4.590	4.660	4.660	4,618
2026-07-17	4.510	4.590	4.480	4.590	4.590	6,979
2026-07-16	4.580	4.670	4.580	4.590	4.590	3,662
2026-07-15	4.620	4.700	4.580	4.580	4.580	2,653
2026-07-14	4.760	4.760	4.610	4.690	4.690	3,349
2026-07-13	4.600	4.760	4.530	4.760	4.760	8,911
2026-07-10	4.780	4.780	4.690	4.780	4.780	10,610
2026-07-09	4.680	4.760	4.680	4.700	4.700	17,586
2026-07-08	4.600	4.780	4.500	4.780	4.780	57,848
2026-07-07	4.700	4.750	4.500	4.730	4.730	41,925
2026-07-06	4.710	4.770	4.700	4.740	4.740	6,139
2026-07-03	4.650	4.770	4.560	4.770	4.770	48,398
2026-07-02	4.690	4.700	4.550	4.600	4.600	29,361
2026-07-01	4.570	4.660	4.560	4.660	4.660	35,228
2026-06-30	4.430	4.650	4.330	4.570	4.570	71,509
2026-06-29	4.500	4.500	4.260	4.430	4.430	19,985
2026-06-26	4.320	4.400	4.270	4.400	4.400	6,955
2026-06-25	4.400	4.400	4.300	4.390	4.390	14,162
2026-06-24	4.300	4.400	4.250	4.400	4.400	7,146
2026-06-23	4.320	4.320	4.100	4.250	4.250	57,249
2026-06-22	4.420	4.430	4.320	4.380	4.380	11,208
2026-06-19	4.530	4.530	4.440	4.470	4.470	8,216
2026-06-18	4.420	4.540	4.420	4.530	4.530	13,546
2026-06-17	4.510	4.640	4.500	4.500	4.500	24,748
2026-06-16	4.600	4.690	4.600	4.650	4.650	78,806
2026-06-15	4.750	4.750	4.600	4.600	4.600	16,734
2026-06-12	4.670	4.670	4.580	4.620	4.620	46,352
2026-06-11	4.750	4.850	4.620	4.630	4.630	11,666
2026-06-10	4.700	4.810	4.700	4.790	4.790	55,463
2026-06-09	4.800	4.800	4.740	4.740	4.740	6,651
2026-06-08	4.740	4.840	4.420	4.800	4.800	20,431
2026-06-05	4.800	4.900	4.800	4.900	4.700	92,589
2026-06-04	4.750	4.900	4.750	4.860	4.662	24,863
2026-06-03	4.760	4.820	4.700	4.810	4.614	96,968
2026-06-02	4.740	4.780	4.660	4.780	4.585	53,676
2026-06-01	4.600	4.740	4.600	4.740	4.547	16,452
2026-05-29	4.640	4.740	4.610	4.740	4.547	45,116
2026-05-28	4.540	4.680	4.540	4.640	4.451	26,370
2026-05-27	4.280	4.540	4.280	4.450	4.268	26,954
2026-05-26	4.300	4.350	4.220	4.350	4.172	6,167
2026-05-25	4.400	4.400	4.310	4.350	4.172	10,625
2026-05-22	4.290	4.380	4.230	4.380	4.201	7,733
2026-05-21	4.300	4.300	4.130	4.290	4.115	24,320
2026-05-20	4.350	4.350	4.300	4.300	4.125	10,105
2026-05-19	4.400	4.400	4.350	4.400	4.220	8,117
2026-05-18	4.540	4.540	4.270	4.430	4.249	32,595
2026-05-15	4.510	4.600	4.490	4.550	4.364	10,502
2026-05-14	4.500	4.670	4.440	4.600	4.412	11,230
2026-05-13	4.270	4.500	4.250	4.500	4.316	38,865
2026-05-12	4.400	4.400	4.350	4.400	4.220	26,092
2026-05-11	4.360	4.400	4.300	4.400	4.220	36,308
2026-05-08	4.350	4.350	4.250	4.350	4.172	41,996
2026-05-07	4.230	4.350	4.230	4.350	4.172	18,902
2026-05-06	4.180	4.360	4.180	4.270	4.096	42,618
2026-05-05	4.130	4.220	4.130	4.160	3.990	31,380
2026-05-04	4.040	4.220	4.030	4.220	4.048	39,885

← NewerPage 2 of 3 · 129 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.