Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.180	2.180	2.120	2.180	2.028	14,451
2024-11-21	2.150	2.200	2.110	2.180	2.028	35,725
2024-11-20	2.100	2.200	2.100	2.200	2.047	16,210
2024-11-19	2.200	2.200	2.100	2.120	1.972	26,578
2024-11-18	2.270	2.270	2.070	2.190	2.037	34,273
2024-11-15	2.250	2.250	2.180	2.240	2.084	23,644
2024-11-14	2.240	2.310	2.180	2.250	2.093	39,291
2024-11-13	2.320	2.320	2.260	2.280	2.121	17,554
2024-11-12	2.250	2.320	2.210	2.320	2.158	27,013
2024-11-11	2.300	2.340	2.200	2.250	2.093	142,592
2024-11-08	2.340	2.340	2.260	2.310	2.149	55,164
2024-11-07	2.280	2.340	2.260	2.340	2.177	24,358
2024-11-06	2.290	2.300	2.240	2.280	2.121	45,569
2024-11-05	2.460	2.460	2.280	2.310	2.149	58,224
2024-11-04	2.550	2.550	2.420	2.490	2.316	38,276
2024-11-01	2.500	2.560	2.500	2.550	2.372	6,787
2024-10-31	2.580	2.600	2.520	2.520	2.344	28,606
2024-10-30	2.580	2.580	2.500	2.580	2.400	19,066
2024-10-29	2.530	2.560	2.500	2.500	2.326	36,693
2024-10-28	2.550	2.570	2.520	2.560	2.382	11,749
2024-10-25	2.570	2.590	2.520	2.530	2.354	19,526
2024-10-24	2.590	2.600	2.520	2.600	2.419	25,145
2024-10-23	2.580	2.590	2.540	2.580	2.400	14,278
2024-10-22	2.650	2.650	2.540	2.610	2.428	11,716
2024-10-21	2.540	2.650	2.540	2.650	2.465	22,231
2024-10-18	2.560	2.620	2.530	2.580	2.400	29,382
2024-10-17	2.590	2.600	2.550	2.600	2.419	11,969
2024-10-16	2.560	2.590	2.520	2.590	2.410	36,669
2024-10-15	2.700	2.700	2.540	2.560	2.382	36,762
2024-10-14	2.730	2.730	2.610	2.700	2.512	22,992
2024-10-11	2.660	2.730	2.660	2.730	2.540	20,101
2024-10-10	2.700	2.800	2.650	2.800	2.605	29,047
2024-10-09	2.780	2.800	2.720	2.720	2.530	11,866
2024-10-08	2.840	2.840	2.800	2.800	2.605	1,350
2024-10-07	2.750	2.800	2.690	2.800	2.605	14,323
2024-10-04	2.700	2.740	2.640	2.720	2.530	48,472
2024-10-03	2.820	2.820	2.680	2.720	2.530	21,976
2024-10-02	2.820	2.860	2.650	2.820	2.623	81,127
2024-10-01	2.900	2.950	2.820	2.870	2.670	22,680
2024-09-30	2.960	2.960	2.850	2.940	2.735	11,799
2024-09-27	2.980	2.980	2.820	2.900	2.698	53,235
2024-09-26	2.980	3.000	2.880	2.980	2.772	46,964
2024-09-25	3.010	3.040	3.000	3.000	2.791	2,535
2024-09-24	3.010	3.070	3.000	3.070	2.856	11,155
2024-09-23	3.060	3.070	3.060	3.070	2.856	320
2024-09-20	3.050	3.070	3.010	3.030	2.819	8,711
2024-09-19	3.100	3.100	3.000	3.040	2.828	41,369
2024-09-18	3.020	3.120	3.020	3.100	2.884	16,984
2024-09-17	3.010	3.050	3.010	3.050	2.837	1,250
2024-09-16	3.010	3.050	3.000	3.050	2.837	36,817
2024-09-13	3.010	3.050	3.000	3.010	2.800	61,039
2024-09-12	3.070	3.070	3.010	3.020	2.810	2,909
2024-09-11	3.020	3.070	3.000	3.070	2.856	181,806
2024-09-10	3.030	3.080	3.010	3.020	2.810	12,071
2024-09-09	3.090	3.090	3.020	3.090	2.875	5,670
2024-09-06	3.040	3.090	3.000	3.090	2.875	16,912
2024-09-05	3.070	3.080	3.000	3.040	2.828	195,036
2024-09-04	3.050	3.080	3.000	3.070	2.856	151,654
2024-09-03	3.100	3.100	3.000	3.100	2.884	153,492
2024-09-02	3.150	3.150	3.090	3.090	2.875	8,950

← NewerPage 9 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.