Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.970 | 4.080 | 3.910 | 4.050 | 3.885 | 97,132 |
| 2026-04-29 | 3.740 | 3.840 | 3.670 | 3.840 | 3.683 | 5,805 |
| 2026-04-28 | 3.750 | 3.780 | 3.670 | 3.670 | 3.520 | 4,761 |
| 2026-04-27 | 3.740 | 3.780 | 3.680 | 3.760 | 3.607 | 5,067 |
| 2026-04-24 | 3.770 | 3.800 | 3.740 | 3.800 | 3.645 | 4,473 |
| 2026-04-23 | 3.700 | 3.770 | 3.650 | 3.770 | 3.616 | 14,336 |
| 2026-04-22 | 3.800 | 3.800 | 3.710 | 3.770 | 3.616 | 14,560 |
| 2026-04-21 | 3.720 | 3.800 | 3.720 | 3.800 | 3.645 | 11,330 |
| 2026-04-20 | 3.820 | 3.840 | 3.740 | 3.790 | 3.635 | 19,295 |
| 2026-04-17 | 3.710 | 3.820 | 3.710 | 3.820 | 3.664 | 9,197 |
| 2026-04-16 | 3.820 | 3.840 | 3.760 | 3.800 | 3.645 | 3,693 |
| 2026-04-15 | 3.840 | 3.840 | 3.750 | 3.840 | 3.683 | 7,750 |
| 2026-04-14 | 3.800 | 3.840 | 3.790 | 3.840 | 3.683 | 9,983 |
| 2026-04-13 | 3.840 | 3.840 | 3.770 | 3.840 | 3.683 | 17,748 |
| 2026-04-10 | 3.750 | 3.840 | 3.740 | 3.840 | 3.683 | 30,902 |
| 2026-04-09 | 3.560 | 3.730 | 3.560 | 3.730 | 3.578 | 42,184 |
| 2026-04-08 | 3.600 | 3.600 | 3.490 | 3.560 | 3.415 | 26,589 |
| 2026-04-07 | 3.440 | 3.540 | 3.440 | 3.490 | 3.348 | 21,944 |
| 2026-04-02 | 3.600 | 3.670 | 3.540 | 3.560 | 3.415 | 14,054 |
| 2026-04-01 | 3.580 | 3.580 | 3.550 | 3.580 | 3.434 | 8,258 |
| 2026-03-31 | 3.430 | 3.540 | 3.430 | 3.540 | 3.396 | 19,144 |
| 2026-03-30 | 3.400 | 3.480 | 3.400 | 3.480 | 3.338 | 13,341 |
| 2026-03-27 | 3.480 | 3.480 | 3.380 | 3.400 | 3.261 | 2,124 |
| 2026-03-26 | 3.370 | 3.480 | 3.350 | 3.480 | 3.338 | 64,302 |
| 2026-03-25 | 3.360 | 3.450 | 3.350 | 3.400 | 3.261 | 29,398 |
| 2026-03-24 | 3.470 | 3.470 | 3.360 | 3.400 | 3.261 | 8,093 |
| 2026-03-23 | 3.420 | 3.480 | 3.350 | 3.480 | 3.338 | 115,622 |
| 2026-03-20 | 3.490 | 3.490 | 3.420 | 3.480 | 3.338 | 10,919 |
| 2026-03-19 | 3.500 | 3.500 | 3.420 | 3.470 | 3.328 | 7,648 |
| 2026-03-18 | 3.500 | 3.500 | 3.440 | 3.500 | 3.357 | 9,659 |
| 2026-03-17 | 3.500 | 3.570 | 3.470 | 3.470 | 3.328 | 21,688 |
| 2026-03-16 | 3.580 | 3.580 | 3.480 | 3.550 | 3.405 | 8,367 |
| 2026-03-13 | 3.500 | 3.540 | 3.460 | 3.540 | 3.396 | 6,143 |
| 2026-03-12 | 3.600 | 3.600 | 3.420 | 3.470 | 3.328 | 56,588 |
| 2026-03-11 | 3.680 | 3.680 | 3.590 | 3.650 | 3.501 | 11,244 |
| 2026-03-10 | 3.550 | 3.700 | 3.550 | 3.660 | 3.511 | 18,278 |
| 2026-03-09 | 3.500 | 3.700 | 3.480 | 3.550 | 3.405 | 30,982 |
| 2026-03-06 | 3.660 | 3.730 | 3.640 | 3.700 | 3.549 | 15,850 |
| 2026-03-05 | 3.690 | 3.720 | 3.590 | 3.720 | 3.568 | 21,053 |
| 2026-03-04 | 3.330 | 3.680 | 3.330 | 3.680 | 3.530 | 49,295 |
| 2026-03-03 | 3.700 | 3.700 | 3.280 | 3.440 | 3.300 | 53,625 |
| 2026-03-02 | 3.630 | 3.700 | 3.570 | 3.620 | 3.472 | 32,571 |
| 2026-02-27 | 3.710 | 3.800 | 3.710 | 3.800 | 3.645 | 10,624 |
| 2026-02-26 | 3.830 | 3.860 | 3.720 | 3.780 | 3.626 | 20,001 |
| 2026-02-25 | 3.810 | 3.890 | 3.800 | 3.840 | 3.683 | 7,988 |
| 2026-02-24 | 3.850 | 3.900 | 3.800 | 3.880 | 3.722 | 13,116 |
| 2026-02-23 | 3.890 | 3.900 | 3.850 | 3.870 | 3.712 | 5,489 |
| 2026-02-20 | 3.870 | 3.910 | 3.810 | 3.890 | 3.731 | 20,070 |
| 2026-02-19 | 3.830 | 3.920 | 3.830 | 3.830 | 3.674 | 11,392 |
| 2026-02-18 | 3.900 | 3.940 | 3.840 | 3.920 | 3.760 | 11,028 |
| 2026-02-17 | 3.900 | 3.990 | 3.860 | 3.980 | 3.818 | 13,035 |
| 2026-02-16 | 3.950 | 4.000 | 3.950 | 3.990 | 3.827 | 6,132 |
| 2026-02-13 | 3.850 | 3.950 | 3.840 | 3.950 | 3.789 | 25,071 |
| 2026-02-12 | 3.930 | 3.980 | 3.860 | 3.970 | 3.808 | 17,576 |
| 2026-02-11 | 3.950 | 3.980 | 3.850 | 3.930 | 3.770 | 30,469 |
| 2026-02-10 | 3.980 | 3.980 | 3.630 | 3.810 | 3.655 | 189,892 |
| 2026-02-09 | 4.200 | 4.250 | 4.040 | 4.070 | 3.904 | 48,141 |
| 2026-02-06 | 4.120 | 4.240 | 4.120 | 4.200 | 4.029 | 9,434 |
| 2026-02-05 | 4.150 | 4.240 | 4.120 | 4.240 | 4.067 | 42,160 |
| 2026-02-04 | 4.130 | 4.280 | 4.130 | 4.280 | 4.105 | 28,710 |
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.