Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.330	2.340	2.330	2.340	2.177	4,655
2025-02-20	2.260	2.330	2.260	2.330	2.168	11,592
2025-02-19	2.300	2.300	2.280	2.290	2.130	36,895
2025-02-18	2.300	2.300	2.280	2.280	2.121	18,762
2025-02-17	2.270	2.290	2.270	2.290	2.130	5,893
2025-02-14	2.300	2.300	2.270	2.300	2.140	10,081
2025-02-13	2.300	2.300	2.270	2.300	2.140	27,048
2025-02-12	2.270	2.300	2.270	2.300	2.140	10,861
2025-02-11	2.320	2.320	2.280	2.280	2.121	6,643
2025-02-10	2.340	2.340	2.300	2.330	2.168	8,464
2025-02-07	2.280	2.320	2.260	2.320	2.158	7,346
2025-02-06	2.300	2.340	2.270	2.270	2.112	21,731
2025-02-05	2.350	2.350	2.290	2.340	2.177	25,142
2025-02-04	2.340	2.340	2.290	2.300	2.140	5,941
2025-02-03	2.350	2.350	2.240	2.320	2.158	29,177
2025-01-31	2.300	2.340	2.280	2.340	2.177	20,798
2025-01-30	2.200	2.280	2.180	2.280	2.121	18,977
2025-01-29	2.160	2.240	2.160	2.230	2.075	7,000
2025-01-28	2.200	2.240	2.180	2.240	2.084	10,616
2025-01-27	2.200	2.230	2.150	2.150	2.000	23,573
2025-01-24	2.250	2.250	2.180	2.180	2.028	36,697
2025-01-23	2.250	2.250	2.210	2.240	2.084	15,203
2025-01-22	2.250	2.250	2.220	2.250	2.093	9,331
2025-01-21	2.250	2.250	2.210	2.250	2.093	6,702
2025-01-20	2.280	2.280	2.210	2.210	2.056	9,229
2025-01-17	2.260	2.280	2.210	2.280	2.121	34,619
2025-01-16	2.270	2.270	2.240	2.250	2.093	8,978
2025-01-15	2.250	2.280	2.230	2.270	2.112	12,928
2025-01-14	2.300	2.300	2.220	2.280	2.121	20,121
2025-01-13	2.250	2.300	2.250	2.300	2.140	9,721
2025-01-10	2.220	2.310	2.220	2.310	2.149	17,083
2025-01-09	2.330	2.330	2.230	2.230	2.075	70,201
2025-01-08	2.270	2.270	2.220	2.220	2.065	17,948
2025-01-07	2.190	2.210	2.150	2.210	2.056	11,510
2025-01-06	2.150	2.180	2.150	2.170	2.019	13,152
2025-01-03	2.150	2.170	2.130	2.170	2.019	13,642
2025-01-02	2.020	2.140	2.020	2.140	1.991	24,405
2024-12-30	2.010	2.040	2.000	2.000	1.861	57,383
2024-12-27	2.020	2.080	2.000	2.060	1.916	76,110
2024-12-23	2.020	2.100	2.010	2.090	1.944	41,822
2024-12-20	2.000	2.070	2.000	2.070	1.926	37,668
2024-12-19	2.010	2.060	2.010	2.040	1.898	22,547
2024-12-18	2.100	2.110	2.000	2.010	1.870	144,786
2024-12-17	2.120	2.140	2.100	2.100	1.954	13,702
2024-12-16	2.100	2.150	2.100	2.120	1.972	28,672
2024-12-13	2.120	2.150	2.100	2.100	1.954	22,636
2024-12-12	2.130	2.150	2.100	2.110	1.963	27,427
2024-12-11	2.150	2.180	2.120	2.160	2.009	20,075
2024-12-10	2.140	2.180	2.100	2.180	2.028	46,078
2024-12-09	2.140	2.180	2.140	2.180	2.028	20,404
2024-12-06	2.160	2.200	2.140	2.170	2.019	35,296
2024-12-05	2.180	2.200	2.140	2.200	2.047	15,098
2024-12-04	2.100	2.190	2.100	2.180	2.028	17,078
2024-12-03	2.230	2.230	2.100	2.100	1.954	41,183
2024-12-02	2.140	2.240	2.080	2.240	2.084	62,529
2024-11-29	2.200	2.290	2.110	2.200	2.047	69,338
2024-11-28	2.320	2.320	2.280	2.320	2.158	16,564
2024-11-27	2.300	2.350	2.220	2.280	2.121	31,264
2024-11-26	2.170	2.240	2.140	2.240	2.084	27,501
2024-11-25	2.130	2.200	2.110	2.180	2.028	35,364

← NewerPage 8 of 22 · 1,274 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.