Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.970 | 2.990 | 2.910 | 2.930 | 2.810 | 20,618 |
| 2025-11-04 | 3.050 | 3.050 | 3.010 | 3.050 | 2.926 | 11,370 |
| 2025-11-03 | 3.000 | 3.050 | 3.000 | 3.050 | 2.926 | 6,236 |
| 2025-10-31 | 3.070 | 3.090 | 2.960 | 3.060 | 2.935 | 24,752 |
| 2025-10-30 | 3.010 | 3.070 | 3.000 | 3.070 | 2.945 | 22,181 |
| 2025-10-29 | 2.950 | 3.040 | 2.950 | 3.040 | 2.916 | 12,526 |
| 2025-10-28 | 2.900 | 3.050 | 2.900 | 3.050 | 2.926 | 17,432 |
| 2025-10-27 | 2.990 | 3.040 | 2.900 | 2.990 | 2.868 | 94,237 |
| 2025-10-24 | 3.080 | 3.080 | 3.010 | 3.070 | 2.945 | 16,735 |
| 2025-10-23 | 3.010 | 3.070 | 2.980 | 3.070 | 2.945 | 27,099 |
| 2025-10-22 | 3.090 | 3.090 | 3.000 | 3.080 | 2.954 | 11,720 |
| 2025-10-21 | 3.000 | 3.090 | 3.000 | 3.090 | 2.964 | 10,506 |
| 2025-10-20 | 3.040 | 3.090 | 2.990 | 3.090 | 2.964 | 16,875 |
| 2025-10-17 | 3.070 | 3.120 | 3.040 | 3.120 | 2.993 | 13,158 |
| 2025-10-16 | 3.170 | 3.170 | 3.070 | 3.170 | 3.041 | 2,172 |
| 2025-10-15 | 3.100 | 3.170 | 3.080 | 3.110 | 2.983 | 5,704 |
| 2025-10-14 | 3.100 | 3.190 | 3.100 | 3.100 | 2.974 | 9,713 |
| 2025-10-13 | 3.190 | 3.190 | 3.090 | 3.100 | 2.974 | 9,047 |
| 2025-10-10 | 3.190 | 3.190 | 3.080 | 3.190 | 3.060 | 9,423 |
| 2025-10-09 | 3.130 | 3.190 | 3.130 | 3.190 | 3.060 | 4,652 |
| 2025-10-08 | 3.190 | 3.190 | 3.110 | 3.190 | 3.060 | 7,778 |
| 2025-10-07 | 3.100 | 3.190 | 3.050 | 3.190 | 3.060 | 11,576 |
| 2025-10-06 | 3.010 | 3.080 | 2.940 | 3.080 | 2.954 | 30,397 |
| 2025-10-03 | 2.980 | 3.010 | 2.900 | 3.010 | 2.887 | 100,082 |
| 2025-10-02 | 3.100 | 3.140 | 3.070 | 3.110 | 2.983 | 8,627 |
| 2025-10-01 | 3.100 | 3.200 | 3.100 | 3.200 | 3.069 | 13,045 |
| 2025-09-30 | 3.100 | 3.200 | 3.080 | 3.200 | 3.069 | 11,848 |
| 2025-09-29 | 3.200 | 3.200 | 3.060 | 3.120 | 2.993 | 10,876 |
| 2025-09-26 | 3.110 | 3.200 | 3.050 | 3.200 | 3.069 | 11,222 |
| 2025-09-25 | 3.160 | 3.200 | 3.120 | 3.140 | 3.012 | 6,961 |
| 2025-09-24 | 3.270 | 3.270 | 3.190 | 3.200 | 3.069 | 3,359 |
| 2025-09-23 | 3.200 | 3.250 | 3.200 | 3.250 | 3.117 | 2,640 |
| 2025-09-22 | 3.200 | 3.260 | 3.200 | 3.200 | 3.069 | 16,631 |
| 2025-09-19 | 3.260 | 3.270 | 3.200 | 3.200 | 3.069 | 8,664 |
| 2025-09-18 | 3.210 | 3.270 | 3.210 | 3.260 | 3.127 | 1,299 |
| 2025-09-17 | 3.200 | 3.210 | 3.200 | 3.210 | 3.079 | 2,514 |
| 2025-09-16 | 3.210 | 3.280 | 3.200 | 3.280 | 3.146 | 13,243 |
| 2025-09-15 | 3.240 | 3.270 | 3.200 | 3.240 | 3.108 | 12,080 |
| 2025-09-12 | 3.280 | 3.320 | 3.230 | 3.320 | 3.185 | 11,546 |
| 2025-09-11 | 3.260 | 3.340 | 3.230 | 3.340 | 3.204 | 14,896 |
| 2025-09-10 | 3.330 | 3.380 | 3.260 | 3.300 | 3.165 | 30,762 |
| 2025-09-09 | 3.330 | 3.330 | 3.270 | 3.330 | 3.194 | 2,271 |
| 2025-09-08 | 3.290 | 3.330 | 3.260 | 3.330 | 3.194 | 10,923 |
| 2025-09-05 | 3.300 | 3.300 | 3.200 | 3.290 | 3.156 | 8,194 |
| 2025-09-04 | 3.250 | 3.300 | 3.250 | 3.300 | 3.165 | 3,697 |
| 2025-09-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.185 | 767 |
| 2025-09-02 | 3.300 | 3.320 | 3.250 | 3.270 | 3.137 | 7,909 |
| 2025-09-01 | 3.300 | 3.330 | 3.300 | 3.320 | 3.185 | 2,180 |
| 2025-08-29 | 3.260 | 3.330 | 3.220 | 3.330 | 3.194 | 14,128 |
| 2025-08-28 | 3.310 | 3.340 | 3.260 | 3.280 | 3.146 | 6,749 |
| 2025-08-27 | 3.300 | 3.310 | 3.250 | 3.310 | 3.175 | 2,924 |
| 2025-08-26 | 3.340 | 3.340 | 3.270 | 3.300 | 3.165 | 5,003 |
| 2025-08-25 | 3.340 | 3.340 | 3.260 | 3.330 | 3.194 | 7,500 |
| 2025-08-22 | 3.300 | 3.340 | 3.250 | 3.300 | 3.165 | 4,831 |
| 2025-08-21 | 3.250 | 3.340 | 3.250 | 3.340 | 3.204 | 1,984 |
| 2025-08-20 | 3.320 | 3.340 | 3.240 | 3.340 | 3.204 | 7,987 |
| 2025-08-19 | 3.250 | 3.300 | 3.220 | 3.300 | 3.165 | 9,922 |
| 2025-08-18 | 3.210 | 3.320 | 3.210 | 3.320 | 3.185 | 6,520 |
| 2025-08-15 | 3.300 | 3.300 | 3.240 | 3.300 | 3.165 | 7,667 |
| 2025-08-14 | 3.250 | 3.300 | 3.200 | 3.300 | 3.165 | 22,784 |
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.