Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	7.590	7.800	7.540	7.800	6.781	39,240
2022-01-28	7.620	8.100	7.400	7.650	6.651	68,154
2022-01-27	7.710	7.850	7.650	7.720	6.712	25,453
2022-01-26	7.640	7.860	7.600	7.710	6.703	32,015
2022-01-25	7.400	7.650	7.380	7.580	6.590	66,419
2022-01-24	7.720	7.880	7.300	7.380	6.416	101,593
2022-01-21	8.100	8.100	7.820	7.820	6.799	74,037
2022-01-20	8.220	8.220	7.820	8.030	6.981	81,079
2022-01-19	8.060	8.150	7.960	8.060	7.008	32,030
2022-01-18	8.230	8.260	8.070	8.140	7.077	71,851
2022-01-17	8.150	8.270	8.060	8.200	7.129	58,769
2022-01-14	8.210	8.250	8.020	8.040	6.990	90,615
2022-01-13	7.880	8.690	7.680	8.100	7.042	168,329
2022-01-12	7.950	7.950	7.740	7.770	6.755	88,246
2022-01-11	7.400	7.740	7.380	7.740	6.729	57,987
2022-01-10	7.300	7.500	7.300	7.410	6.442	32,979
2022-01-07	7.520	7.520	7.300	7.300	6.347	57,681
2022-01-06	7.600	7.600	7.370	7.470	6.495	26,874
2022-01-05	7.390	7.680	7.370	7.670	6.668	72,695
2022-01-04	7.440	7.440	7.260	7.390	6.425	78,724
2022-01-03	7.000	7.340	6.900	7.340	6.382	57,403
2021-12-30	6.900	6.970	6.810	6.870	5.973	50,899
2021-12-29	6.900	6.960	6.830	6.950	6.042	68,405
2021-12-28	6.830	6.970	6.830	6.950	6.042	54,031
2021-12-27	6.980	6.980	6.810	6.930	6.025	64,174
2021-12-23	6.850	6.940	6.800	6.900	5.999	53,521
2021-12-22	6.620	6.870	6.620	6.870	5.973	53,360
2021-12-21	6.600	6.750	6.600	6.710	5.834	50,344
2021-12-20	6.810	6.810	6.500	6.650	5.782	77,329
2021-12-17	6.750	6.880	6.650	6.810	5.921	87,514
2021-12-16	6.600	6.900	6.540	6.780	5.895	91,172
2021-12-15	6.700	6.800	6.490	6.780	5.895	137,762
2021-12-14	6.950	6.980	6.700	6.700	5.825	243,406
2021-12-13	7.250	7.300	6.890	6.970	6.060	177,953
2021-12-10	7.350	7.350	7.160	7.160	6.225	74,800
2021-12-09	7.520	7.560	7.320	7.370	6.408	62,563
2021-12-08	7.460	7.510	7.340	7.490	6.512	33,597
2021-12-07	7.300	7.560	7.280	7.450	6.477	135,337
2021-12-06	7.260	7.260	7.040	7.100	6.173	55,186
2021-12-03	7.350	7.350	7.010	7.010	6.095	69,113
2021-12-02	7.390	7.390	7.110	7.220	6.277	47,787
2021-12-01	6.900	7.700	6.900	7.300	6.347	70,036
2021-11-30	6.990	7.070	6.720	6.930	6.025	115,357
2021-11-29	7.030	7.250	6.930	7.050	6.129	75,784
2021-11-26	7.370	7.370	6.950	7.030	6.112	141,891
2021-11-25	7.700	7.750	7.500	7.510	6.529	98,846
2021-11-24	7.800	7.800	7.570	7.650	6.651	47,511
2021-11-23	7.900	7.900	7.710	7.770	6.755	54,562
2021-11-22	7.800	7.990	7.750	7.970	6.929	46,387
2021-11-19	8.020	8.050	7.600	7.790	6.773	126,731
2021-11-18	8.190	8.190	8.020	8.030	6.981	15,118
2021-11-17	8.200	8.200	8.080	8.150	7.086	28,373
2021-11-16	8.080	8.240	8.080	8.200	7.129	66,298
2021-11-15	8.370	8.370	8.030	8.080	7.025	94,919
2021-11-12	8.330	8.430	8.190	8.370	7.277	65,202
2021-11-11	8.540	8.600	8.150	8.450	7.347	94,582
2021-11-10	8.620	8.620	8.340	8.540	7.425	24,438
2021-11-09	8.680	8.730	8.540	8.600	7.477	28,918
2021-11-08	8.500	8.660	8.420	8.650	7.520	34,892
2021-11-05	8.350	8.500	8.320	8.500	7.390	40,080

← NewerPage 21 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.