Polytec Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-21	3.520	3.550	3.400	3.550	3.303	40,557
2025-05-20	3.340	3.560	3.340	3.500	3.256	106,457
2025-05-19	3.300	3.340	3.250	3.340	3.107	31,459
2025-05-16	3.190	3.320	3.150	3.320	3.089	31,550
2025-05-15	3.040	3.150	3.020	3.150	2.930	21,130
2025-05-14	2.970	3.030	2.950	3.010	2.800	12,666
2025-05-13	2.980	3.030	2.910	3.030	2.819	28,287
2025-05-12	2.930	2.970	2.880	2.950	2.744	19,605
2025-05-09	2.900	2.930	2.880	2.900	2.698	8,133
2025-05-08	2.880	2.900	2.850	2.900	2.698	11,248
2025-05-07	2.850	2.890	2.850	2.890	2.689	28,182
2025-05-06	2.890	2.910	2.840	2.900	2.698	13,685
2025-05-05	2.850	2.920	2.810	2.890	2.689	26,759
2025-05-02	2.900	2.900	2.800	2.890	2.689	4,070
2025-04-30	2.860	2.890	2.780	2.890	2.689	9,323
2025-04-29	2.870	2.870	2.750	2.840	2.642	41,525
2025-04-28	2.700	2.870	2.650	2.860	2.661	22,388
2025-04-25	2.630	2.670	2.520	2.670	2.484	12,387
2025-04-24	2.570	2.620	2.560	2.620	2.437	8,908
2025-04-23	2.610	2.620	2.520	2.520	2.344	6,909
2025-04-22	2.520	2.560	2.520	2.560	2.382	11,063
2025-04-17	2.550	2.560	2.490	2.510	2.335	5,946
2025-04-16	2.510	2.550	2.490	2.550	2.372	13,552
2025-04-15	2.610	2.610	2.480	2.500	2.326	16,727
2025-04-14	2.550	2.610	2.460	2.610	2.428	9,709
2025-04-11	2.550	2.550	2.480	2.480	2.307	353
2025-04-10	2.520	2.600	2.500	2.600	2.419	29,932
2025-04-09	2.370	2.490	2.370	2.480	2.307	11,104
2025-04-08	2.350	2.420	2.350	2.370	2.205	19,668
2025-04-07	2.320	2.420	2.290	2.380	2.214	38,611
2025-04-04	2.590	2.630	2.310	2.630	2.447	67,692
2025-04-03	2.670	2.730	2.510	2.730	2.540	26,842
2025-04-02	2.770	2.770	2.690	2.740	2.549	7,549
2025-04-01	2.670	2.740	2.670	2.720	2.530	5,454
2025-03-31	2.770	2.770	2.670	2.750	2.558	14,523
2025-03-28	2.750	2.810	2.740	2.770	2.577	11,530
2025-03-27	2.750	2.750	2.670	2.720	2.530	24,293
2025-03-26	2.800	2.820	2.760	2.780	2.586	10,859
2025-03-25	2.900	2.910	2.750	2.880	2.679	56,823
2025-03-24	2.900	2.900	2.840	2.900	2.698	12,303
2025-03-21	2.940	2.950	2.860	2.860	2.661	2,888
2025-03-20	2.950	2.950	2.900	2.940	2.735	5,700
2025-03-19	2.950	2.950	2.860	2.950	2.744	14,667
2025-03-18	2.880	2.950	2.860	2.950	2.744	27,750
2025-03-17	2.800	2.900	2.800	2.840	2.642	6,401
2025-03-14	2.840	2.850	2.780	2.850	2.651	10,362
2025-03-13	2.730	2.840	2.730	2.840	2.642	20,898
2025-03-12	2.800	2.840	2.740	2.780	2.586	9,279
2025-03-11	2.800	2.900	2.800	2.840	2.642	35,176
2025-03-10	2.910	2.910	2.820	2.900	2.698	6,701
2025-03-07	2.900	2.910	2.800	2.910	2.707	25,609
2025-03-06	2.830	2.930	2.800	2.890	2.689	25,688
2025-03-05	2.950	2.950	2.800	2.890	2.689	58,516
2025-03-04	2.940	2.940	2.800	2.880	2.679	22,115
2025-03-03	2.790	2.960	2.790	2.960	2.754	52,067
2025-02-28	2.760	2.760	2.690	2.740	2.549	14,333

← NewerPage 7 of 22 · 1,271 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.