Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.240 | 3.290 | 3.240 | 3.290 | 3.156 | 6,912 |
| 2025-08-12 | 3.290 | 3.290 | 3.250 | 3.290 | 3.156 | 4,057 |
| 2025-08-11 | 3.220 | 3.290 | 3.220 | 3.290 | 3.156 | 11,465 |
| 2025-08-08 | 3.300 | 3.330 | 3.210 | 3.300 | 3.165 | 20,058 |
| 2025-08-07 | 3.170 | 3.290 | 3.170 | 3.280 | 3.146 | 5,573 |
| 2025-08-06 | 3.220 | 3.290 | 3.170 | 3.290 | 3.156 | 17,504 |
| 2025-08-05 | 3.210 | 3.300 | 3.200 | 3.300 | 3.165 | 11,467 |
| 2025-08-04 | 3.280 | 3.320 | 3.180 | 3.300 | 3.165 | 20,808 |
| 2025-08-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.185 | 2,249 |
| 2025-07-31 | 3.350 | 3.360 | 3.290 | 3.350 | 3.213 | 5,857 |
| 2025-07-30 | 3.290 | 3.360 | 3.290 | 3.360 | 3.223 | 3,770 |
| 2025-07-29 | 3.300 | 3.350 | 3.280 | 3.350 | 3.213 | 9,945 |
| 2025-07-28 | 3.280 | 3.350 | 3.280 | 3.350 | 3.213 | 4,730 |
| 2025-07-25 | 3.350 | 3.380 | 3.350 | 3.360 | 3.223 | 5,083 |
| 2025-07-24 | 3.380 | 3.380 | 3.270 | 3.350 | 3.213 | 6,806 |
| 2025-07-23 | 3.330 | 3.380 | 3.290 | 3.380 | 3.242 | 1,786 |
| 2025-07-22 | 3.300 | 3.330 | 3.260 | 3.330 | 3.194 | 3,059 |
| 2025-07-21 | 3.390 | 3.390 | 3.330 | 3.330 | 3.194 | 2,000 |
| 2025-07-18 | 3.300 | 3.320 | 3.250 | 3.320 | 3.185 | 15,963 |
| 2025-07-17 | 3.270 | 3.330 | 3.260 | 3.320 | 3.185 | 3,981 |
| 2025-07-16 | 3.300 | 3.340 | 3.270 | 3.340 | 3.204 | 13,019 |
| 2025-07-15 | 3.300 | 3.350 | 3.290 | 3.340 | 3.204 | 3,102 |
| 2025-07-14 | 3.300 | 3.400 | 3.260 | 3.400 | 3.261 | 9,474 |
| 2025-07-11 | 3.300 | 3.390 | 3.220 | 3.350 | 3.213 | 14,264 |
| 2025-07-10 | 3.390 | 3.390 | 3.330 | 3.390 | 3.252 | 4,045 |
| 2025-07-09 | 3.360 | 3.400 | 3.320 | 3.400 | 3.261 | 21,857 |
| 2025-07-08 | 3.300 | 3.360 | 3.300 | 3.360 | 3.223 | 4,774 |
| 2025-07-07 | 3.350 | 3.360 | 3.300 | 3.360 | 3.223 | 4,765 |
| 2025-07-04 | 3.380 | 3.380 | 3.270 | 3.290 | 3.156 | 4,624 |
| 2025-07-03 | 3.250 | 3.380 | 3.210 | 3.380 | 3.242 | 10,078 |
| 2025-07-02 | 3.300 | 3.300 | 3.190 | 3.250 | 3.117 | 15,192 |
| 2025-07-01 | 3.210 | 3.280 | 3.210 | 3.280 | 3.146 | 5,084 |
| 2025-06-30 | 3.250 | 3.280 | 3.180 | 3.280 | 3.146 | 6,534 |
| 2025-06-27 | 3.260 | 3.280 | 3.250 | 3.280 | 3.146 | 2,748 |
| 2025-06-26 | 3.280 | 3.280 | 3.200 | 3.260 | 3.127 | 13,541 |
| 2025-06-25 | 3.200 | 3.280 | 3.160 | 3.280 | 3.146 | 12,669 |
| 2025-06-24 | 3.200 | 3.230 | 3.120 | 3.160 | 3.031 | 23,235 |
| 2025-06-23 | 3.200 | 3.200 | 3.170 | 3.200 | 3.069 | 5,211 |
| 2025-06-20 | 3.280 | 3.300 | 3.190 | 3.220 | 3.089 | 18,146 |
| 2025-06-19 | 3.200 | 3.300 | 3.200 | 3.280 | 3.146 | 3,205 |
| 2025-06-18 | 3.210 | 3.300 | 3.210 | 3.300 | 3.165 | 2,123 |
| 2025-06-17 | 3.320 | 3.330 | 3.250 | 3.320 | 3.185 | 5,646 |
| 2025-06-16 | 3.200 | 3.320 | 3.200 | 3.320 | 3.185 | 3,075 |
| 2025-06-13 | 3.250 | 3.320 | 3.150 | 3.320 | 3.089 | 50,236 |
| 2025-06-12 | 3.380 | 3.390 | 3.300 | 3.300 | 3.070 | 7,639 |
| 2025-06-11 | 3.300 | 3.380 | 3.300 | 3.380 | 3.144 | 10,914 |
| 2025-06-10 | 3.250 | 3.300 | 3.180 | 3.300 | 3.070 | 24,899 |
| 2025-06-09 | 3.350 | 3.350 | 3.250 | 3.250 | 3.024 | 4,114 |
| 2025-06-06 | 3.360 | 3.460 | 3.300 | 3.350 | 3.117 | 28,483 |
| 2025-06-05 | 3.450 | 3.540 | 3.340 | 3.400 | 3.163 | 49,629 |
| 2025-06-04 | 3.570 | 3.570 | 3.490 | 3.570 | 3.321 | 7,305 |
| 2025-06-03 | 3.580 | 3.580 | 3.540 | 3.570 | 3.321 | 1,730 |
| 2025-06-02 | 3.550 | 3.580 | 3.530 | 3.560 | 3.312 | 8,647 |
| 2025-05-30 | 3.500 | 3.600 | 3.500 | 3.600 | 3.349 | 5,761 |
| 2025-05-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.303 | 7,917 |
| 2025-05-28 | 3.500 | 3.560 | 3.480 | 3.560 | 3.312 | 11,844 |
| 2025-05-27 | 3.590 | 3.590 | 3.450 | 3.520 | 3.275 | 18,617 |
| 2025-05-26 | 3.580 | 3.580 | 3.490 | 3.550 | 3.303 | 24,961 |
| 2025-05-23 | 3.580 | 3.650 | 3.460 | 3.580 | 3.330 | 51,971 |
| 2025-05-22 | 3.560 | 3.610 | 3.530 | 3.590 | 3.340 | 31,252 |
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.