Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.090 | 4.150 | 4.080 | 4.150 | 3.981 | 14,608 |
| 2026-02-02 | 4.040 | 4.130 | 3.940 | 4.070 | 3.904 | 25,891 |
| 2026-01-30 | 4.100 | 4.150 | 4.010 | 4.130 | 3.961 | 57,188 |
| 2026-01-29 | 4.100 | 4.140 | 3.950 | 4.090 | 3.923 | 55,485 |
| 2026-01-28 | 4.070 | 4.100 | 3.990 | 4.100 | 3.933 | 29,593 |
| 2026-01-27 | 4.000 | 4.090 | 3.970 | 4.070 | 3.904 | 44,629 |
| 2026-01-26 | 3.810 | 3.950 | 3.810 | 3.950 | 3.789 | 32,419 |
| 2026-01-23 | 3.870 | 3.880 | 3.780 | 3.880 | 3.722 | 26,035 |
| 2026-01-22 | 3.790 | 3.870 | 3.730 | 3.870 | 3.712 | 31,967 |
| 2026-01-21 | 3.650 | 3.780 | 3.650 | 3.780 | 3.626 | 28,284 |
| 2026-01-20 | 3.850 | 3.850 | 3.710 | 3.800 | 3.645 | 11,449 |
| 2026-01-19 | 3.800 | 3.800 | 3.700 | 3.800 | 3.645 | 30,830 |
| 2026-01-16 | 3.930 | 3.950 | 3.820 | 3.890 | 3.731 | 54,246 |
| 2026-01-15 | 3.800 | 3.950 | 3.800 | 3.950 | 3.789 | 54,618 |
| 2026-01-14 | 3.600 | 3.800 | 3.550 | 3.750 | 3.597 | 42,428 |
| 2026-01-13 | 3.450 | 3.590 | 3.420 | 3.590 | 3.444 | 26,570 |
| 2026-01-12 | 3.380 | 3.450 | 3.320 | 3.440 | 3.300 | 11,678 |
| 2026-01-09 | 3.330 | 3.380 | 3.300 | 3.320 | 3.185 | 34,476 |
| 2026-01-08 | 3.350 | 3.350 | 3.330 | 3.330 | 3.194 | 5,951 |
| 2026-01-07 | 3.370 | 3.370 | 3.340 | 3.350 | 3.213 | 15,216 |
| 2026-01-06 | 3.350 | 3.360 | 3.310 | 3.350 | 3.213 | 3,799 |
| 2026-01-05 | 3.320 | 3.370 | 3.300 | 3.360 | 3.223 | 39,689 |
| 2026-01-02 | 3.300 | 3.330 | 3.300 | 3.330 | 3.194 | 5,762 |
| 2025-12-30 | 3.300 | 3.330 | 3.250 | 3.300 | 3.165 | 22,776 |
| 2025-12-29 | 3.260 | 3.330 | 3.240 | 3.330 | 3.194 | 32,479 |
| 2025-12-23 | 3.300 | 3.340 | 3.260 | 3.340 | 3.204 | 12,121 |
| 2025-12-22 | 3.300 | 3.340 | 3.270 | 3.340 | 3.204 | 14,951 |
| 2025-12-19 | 3.290 | 3.350 | 3.290 | 3.340 | 3.204 | 14,518 |
| 2025-12-18 | 3.340 | 3.350 | 3.270 | 3.350 | 3.213 | 23,128 |
| 2025-12-17 | 3.320 | 3.340 | 3.270 | 3.340 | 3.204 | 3,796 |
| 2025-12-16 | 3.350 | 3.350 | 3.300 | 3.300 | 3.165 | 17,123 |
| 2025-12-15 | 3.260 | 3.350 | 3.260 | 3.350 | 3.213 | 27,767 |
| 2025-12-12 | 3.290 | 3.340 | 3.260 | 3.260 | 3.127 | 21,248 |
| 2025-12-11 | 3.330 | 3.340 | 3.280 | 3.340 | 3.204 | 12,534 |
| 2025-12-10 | 3.250 | 3.330 | 3.250 | 3.330 | 3.194 | 20,313 |
| 2025-12-09 | 3.220 | 3.290 | 3.200 | 3.260 | 3.127 | 11,811 |
| 2025-12-08 | 3.320 | 3.320 | 3.230 | 3.250 | 3.117 | 31,365 |
| 2025-12-05 | 3.310 | 3.310 | 3.260 | 3.310 | 3.175 | 3,740 |
| 2025-12-04 | 3.260 | 3.310 | 3.250 | 3.310 | 3.175 | 5,213 |
| 2025-12-03 | 3.320 | 3.320 | 3.220 | 3.320 | 3.185 | 11,898 |
| 2025-12-02 | 3.260 | 3.320 | 3.260 | 3.320 | 3.185 | 9,016 |
| 2025-12-01 | 3.300 | 3.320 | 3.210 | 3.290 | 3.156 | 27,701 |
| 2025-11-28 | 3.240 | 3.300 | 3.220 | 3.300 | 3.165 | 8,730 |
| 2025-11-27 | 3.200 | 3.300 | 3.200 | 3.300 | 3.165 | 26,812 |
| 2025-11-26 | 3.150 | 3.210 | 3.140 | 3.200 | 3.069 | 9,465 |
| 2025-11-25 | 3.200 | 3.210 | 3.170 | 3.170 | 3.041 | 2,696 |
| 2025-11-24 | 3.160 | 3.220 | 3.120 | 3.210 | 3.079 | 28,521 |
| 2025-11-21 | 3.130 | 3.200 | 3.110 | 3.200 | 3.069 | 21,669 |
| 2025-11-20 | 3.150 | 3.210 | 3.140 | 3.210 | 3.079 | 10,575 |
| 2025-11-19 | 3.200 | 3.200 | 3.130 | 3.200 | 3.069 | 2,500 |
| 2025-11-18 | 3.160 | 3.210 | 3.120 | 3.200 | 3.069 | 8,039 |
| 2025-11-17 | 3.200 | 3.200 | 3.130 | 3.200 | 3.069 | 8,191 |
| 2025-11-14 | 3.160 | 3.200 | 3.150 | 3.190 | 3.060 | 26,114 |
| 2025-11-13 | 3.050 | 3.170 | 3.040 | 3.170 | 3.041 | 63,337 |
| 2025-11-12 | 3.030 | 3.050 | 2.960 | 3.020 | 2.897 | 25,854 |
| 2025-11-11 | 3.070 | 3.070 | 3.010 | 3.070 | 2.945 | 13,060 |
| 2025-11-10 | 2.980 | 3.070 | 2.940 | 3.070 | 2.945 | 17,369 |
| 2025-11-07 | 2.940 | 3.010 | 2.930 | 2.930 | 2.810 | 9,066 |
| 2025-11-06 | 3.080 | 3.080 | 2.930 | 3.020 | 2.897 | 16,641 |
| 2025-11-05 | 2.970 | 2.990 | 2.910 | 2.930 | 2.810 | 20,618 |
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.