Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	5.890	6.100	5.890	5.980	5.199	10,885
2022-04-26	6.200	6.200	5.830	6.050	5.260	43,712
2022-04-25	6.290	6.290	6.070	6.160	5.356	32,460
2022-04-22	6.300	6.350	6.200	6.310	5.486	10,455
2022-04-21	6.350	6.370	6.320	6.320	5.495	19,679
2022-04-20	6.260	6.360	6.260	6.300	5.477	20,816
2022-04-19	6.220	6.360	6.200	6.360	5.530	12,906
2022-04-14	6.280	6.370	6.210	6.260	5.443	16,890
2022-04-13	6.230	6.380	6.230	6.350	5.521	24,728
2022-04-12	6.350	6.400	6.230	6.340	5.512	20,554
2022-04-11	6.300	6.440	6.300	6.440	5.599	22,987
2022-04-08	6.350	6.450	6.310	6.450	5.608	18,728
2022-04-07	6.430	6.480	6.270	6.320	5.495	35,491
2022-04-06	6.610	6.610	6.380	6.590	5.729	38,042
2022-04-05	6.850	6.850	6.540	6.750	5.869	29,525
2022-04-04	6.800	6.840	6.550	6.840	5.947	18,841
2022-04-01	6.690	6.760	6.620	6.750	5.869	14,173
2022-03-31	6.890	6.890	6.640	6.670	5.799	25,641
2022-03-30	6.950	6.950	6.750	6.950	6.042	23,763
2022-03-29	6.850	7.070	6.800	7.040	6.121	52,246
2022-03-28	6.850	6.850	6.600	6.840	5.947	26,799
2022-03-25	6.810	6.850	6.690	6.850	5.956	7,397
2022-03-24	6.840	6.840	6.660	6.830	5.938	14,575
2022-03-23	6.950	6.950	6.540	6.850	5.956	52,498
2022-03-22	7.150	7.150	6.860	6.900	5.999	19,158
2022-03-21	7.200	7.200	6.800	6.970	6.060	37,245
2022-03-18	6.860	7.010	6.760	7.000	6.086	79,864
2022-03-17	7.240	7.290	6.830	6.930	6.025	36,980
2022-03-16	6.880	7.000	6.840	7.000	6.086	46,686
2022-03-15	6.800	6.860	6.670	6.800	5.912	60,199
2022-03-14	6.910	7.070	6.810	6.880	5.982	36,515
2022-03-11	6.790	6.850	6.610	6.690	5.816	43,855
2022-03-10	7.100	7.100	6.600	6.760	5.877	32,337
2022-03-09	6.230	6.780	6.230	6.670	5.799	51,245
2022-03-08	6.300	6.360	6.200	6.300	5.477	46,086
2022-03-07	6.520	6.520	5.880	6.070	5.277	123,264
2022-03-04	6.610	6.680	6.330	6.330	5.503	85,503
2022-03-03	6.700	6.880	6.650	6.740	5.860	64,259
2022-03-02	6.750	6.850	6.650	6.830	5.938	49,493
2022-03-01	7.290	7.300	6.800	6.930	6.025	61,835
2022-02-28	7.080	7.330	6.920	7.330	6.373	43,720
2022-02-25	7.260	7.460	7.100	7.400	6.434	54,315
2022-02-24	6.930	7.210	6.850	7.210	6.269	100,545
2022-02-23	7.500	7.660	7.400	7.400	6.434	45,733
2022-02-22	7.120	7.500	6.800	7.480	6.503	69,427
2022-02-21	7.700	7.820	7.400	7.560	6.573	81,710
2022-02-18	8.140	8.160	7.800	7.840	6.816	25,727
2022-02-17	8.300	8.300	8.100	8.200	7.129	32,991
2022-02-16	8.250	8.300	8.070	8.240	7.164	34,581
2022-02-15	7.880	8.160	7.790	8.160	7.094	21,850
2022-02-14	8.000	8.040	7.730	8.010	6.964	54,154
2022-02-11	8.170	8.200	8.000	8.200	7.129	25,971
2022-02-10	8.300	8.300	7.990	8.170	7.103	46,164
2022-02-09	8.000	8.380	7.990	8.300	7.216	71,994
2022-02-08	7.980	7.990	7.830	7.990	6.947	30,924
2022-02-07	7.990	7.990	7.780	7.890	6.860	18,355
2022-02-04	7.960	7.960	7.700	7.840	6.816	38,238
2022-02-03	7.870	7.970	7.800	7.970	6.929	33,713
2022-02-02	7.750	7.860	7.730	7.840	6.816	20,783
2022-02-01	8.000	8.000	7.690	7.750	6.738	74,712

← NewerPage 20 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.