Polytec Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.860 | 6.000 | 5.820 | 5.880 | 5.880 | 25,519 |
| 2026-10-15 | 5.780 | 5.780 | 5.680 | 5.760 | 5.760 | 34,703 |
| 2026-10-14 | 5.900 | 5.900 | 5.700 | 5.760 | 5.760 | 26,384 |
| 2026-10-13 | 5.920 | 6.000 | 5.780 | 5.800 | 5.800 | 58,942 |
| 2026-10-12 | 5.960 | 6.000 | 5.780 | 6.000 | 6.000 | 43,010 |
| 2026-10-09 | 6.060 | 6.060 | 5.920 | 5.940 | 5.940 | 15,643 |
| 2026-10-08 | 6.000 | 6.080 | 5.820 | 6.000 | 6.000 | 41,441 |
| 2026-10-07 | 5.880 | 6.280 | 5.880 | 6.020 | 6.020 | 102,638 |
| 2026-10-06 | 5.880 | 5.940 | 5.820 | 5.900 | 5.900 | 12,092 |
| 2026-10-05 | 5.980 | 6.000 | 5.780 | 5.940 | 5.940 | 44,567 |
| 2026-10-02 | 5.820 | 6.000 | 5.700 | 5.980 | 5.980 | 65,470 |
| 2026-10-01 | 5.700 | 5.840 | 5.600 | 5.800 | 5.800 | 124,812 |
| 2026-09-30 | 5.540 | 5.760 | 5.460 | 5.700 | 5.700 | 87,205 |
| 2026-09-29 | 5.500 | 5.600 | 5.300 | 5.540 | 5.540 | 83,213 |
| 2026-09-28 | 5.540 | 5.780 | 5.540 | 5.600 | 5.600 | 96,324 |
| 2026-09-25 | 5.280 | 5.600 | 5.220 | 5.440 | 5.440 | 67,245 |
| 2026-09-24 | 5.140 | 5.300 | 4.950 | 5.280 | 5.280 | 103,918 |
| 2026-09-23 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 12,750 |
| 2026-09-22 | 4.890 | 5.100 | 4.890 | 5.100 | 5.100 | 32,583 |
| 2026-09-21 | 4.930 | 4.970 | 4.920 | 4.970 | 4.970 | 25,488 |
| 2026-09-18 | 4.770 | 4.950 | 4.770 | 4.920 | 4.920 | 23,794 |
| 2026-09-17 | 4.870 | 4.870 | 4.700 | 4.860 | 4.860 | 192,213 |
| 2026-09-16 | 4.970 | 5.000 | 4.880 | 4.900 | 4.900 | 2,766 |
| 2026-09-15 | 4.940 | 5.000 | 4.870 | 4.870 | 4.870 | 10,070 |
| 2026-09-14 | 5.000 | 5.080 | 4.800 | 4.920 | 4.920 | 40,094 |
| 2026-09-11 | 5.040 | 5.100 | 4.860 | 5.100 | 5.100 | 20,048 |
| 2026-09-10 | 5.000 | 5.080 | 4.930 | 4.950 | 4.950 | 19,290 |
| 2026-09-09 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 15,804 |
| 2026-09-08 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 14,179 |
| 2026-09-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 6,142 |
| 2026-09-04 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 19,798 |
| 2026-09-03 | 5.100 | 5.120 | 5.020 | 5.080 | 5.080 | 9,366 |
| 2026-09-02 | 4.950 | 5.100 | 4.940 | 5.060 | 5.060 | 17,586 |
| 2026-09-01 | 5.100 | 5.100 | 4.870 | 4.970 | 4.970 | 20,502 |
| 2026-08-31 | 4.910 | 5.100 | 4.890 | 5.080 | 5.080 | 24,641 |
| 2026-08-28 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 11,159 |
| 2026-08-27 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 5,737 |
| 2026-08-26 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 12,568 |
| 2026-08-25 | 4.850 | 4.890 | 4.780 | 4.840 | 4.840 | 15,986 |
| 2026-08-24 | 4.900 | 4.900 | 4.820 | 4.840 | 4.840 | 11,397 |
| 2026-08-21 | 4.910 | 4.910 | 4.810 | 4.900 | 4.900 | 9,942 |
| 2026-08-20 | 4.850 | 4.950 | 4.850 | 4.900 | 4.900 | 6,383 |
| 2026-08-19 | 5.040 | 5.040 | 4.850 | 4.850 | 4.850 | 15,525 |
| 2026-08-18 | 5.080 | 5.140 | 4.980 | 4.980 | 4.980 | 59,876 |
| 2026-08-17 | 5.020 | 5.080 | 5.000 | 5.080 | 5.080 | 59,218 |
| 2026-08-14 | 4.740 | 5.000 | 4.660 | 5.000 | 5.000 | 121,949 |
| 2026-08-13 | 4.710 | 4.740 | 4.620 | 4.740 | 4.740 | 37,927 |
| 2026-08-12 | 4.750 | 4.770 | 4.600 | 4.770 | 4.770 | 27,826 |
| 2026-08-11 | 4.990 | 4.990 | 4.640 | 4.670 | 4.670 | 42,579 |
| 2026-08-10 | 4.900 | 4.920 | 4.660 | 4.710 | 4.710 | 38,314 |
| 2026-08-07 | 4.940 | 4.940 | 4.840 | 4.840 | 4.840 | 11,155 |
| 2026-08-06 | 4.920 | 5.000 | 4.900 | 4.940 | 4.940 | 29,309 |
| 2026-08-05 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 31,589 |
| 2026-08-04 | 4.900 | 5.000 | 4.900 | 4.990 | 4.990 | 23,080 |
| 2026-08-03 | 4.700 | 4.900 | 4.700 | 4.850 | 4.850 | 39,940 |
| 2026-07-31 | 4.730 | 4.800 | 4.680 | 4.690 | 4.690 | 10,659 |
| 2026-07-30 | 4.620 | 4.740 | 4.600 | 4.730 | 4.730 | 14,224 |
| 2026-07-29 | 4.700 | 4.750 | 4.610 | 4.630 | 4.630 | 10,495 |
| 2026-07-28 | 4.690 | 4.740 | 4.610 | 4.720 | 4.720 | 20,553 |
| 2026-07-27 | 4.670 | 4.760 | 4.640 | 4.750 | 4.750 | 13,549 |
Page 1 of 5 · 252 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.