Polytec Holding AG (0GOX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:37PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 4.0030 | 4.0030 | 3.9855 | 3.9855 | 3.9855 | 2,080 |
| 21 Sept 2023 | 4.0060 | 4.0500 | 4.0060 | 4.0500 | 4.0500 | 3,344 |
| 20 Sept 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 6,236 |
| 19 Sept 2023 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 962 |
| 18 Sept 2023 | 3.9900 | 4.1200 | 3.9900 | 4.1200 | 4.1200 | 2,792 |
| 15 Sept 2023 | 3.9410 | 3.9503 | 3.9410 | 3.9503 | 3.9503 | 8,545 |
| 14 Sept 2023 | 4.1290 | 4.1290 | 4.1045 | 4.1045 | 4.1045 | 7,294 |
| 13 Sept 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 320 |
| 12 Sept 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 418 |
| 11 Sept 2023 | 4.2500 | 4.2500 | 4.1850 | 4.1850 | 4.1850 | 1,816 |
| 08 Sept 2023 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 4 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 4.4441 | 4.4441 | 4.4441 | 4.4441 | 4.4441 | 1,160 |
| 04 Sept 2023 | 4.4950 | 4.4950 | 4.4600 | 4.4900 | 4.4900 | 1,654 |
| 01 Sept 2023 | 4.3990 | 4.4450 | 4.3990 | 4.4076 | 4.4076 | 9,330 |
| 31 Aug 2023 | 4.4029 | 4.4029 | 4.4029 | 4.4029 | 4.4029 | 882 |
| 30 Aug 2023 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.4000 | 3,456 |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 2 |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 5 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 2 |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | - | - | - | - | - | - |
| 12 Jul 2023 | - | - | - | - | - | - |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | - | - | - | - | - | - |
| 07 Jul 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1 |
| 06 Jul 2023 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 1 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | - | - | - | - | - | - |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2 |
| 26 Jun 2023 | - | - | - | - | - | - |
| 23 Jun 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 24 |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | - | - | - | - | - | - |
| 20 Jun 2023 | - | - | - | - | - | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | - | - | - | - | - | - |
| 15 Jun 2023 | - | - | - | - | - | - |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | - | - | - | - | - | - |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
