Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.500	10.500	10.400	10.400	8.742	0
2023-01-05	10.920	10.920	10.920	10.920	9.179	0
2023-01-04	10.680	10.760	10.680	10.760	9.045	0
2023-01-03	10.480	10.640	10.480	10.640	8.944	0
2023-01-02	10.440	10.440	10.400	10.400	8.742	0
2022-12-30	10.480	10.480	10.420	10.420	8.759	0
2022-12-29	9.840	10.360	9.840	10.360	8.709	0
2022-12-28	9.820	9.880	9.820	9.880	8.305	0
2022-12-27	9.800	9.890	9.800	9.890	8.313	0
2022-12-23	9.780	9.780	9.660	9.660	8.120	0
2022-12-22	9.560	9.770	9.560	9.770	8.213	0
2022-12-21	9.070	9.570	9.070	9.570	8.044	0
2022-12-20	8.730	9.050	8.730	9.050	7.607	0
2022-12-19	8.810	8.950	8.810	8.950	7.523	0
2022-12-16	8.850	8.870	8.850	8.870	7.456	0
2022-12-15	9.140	9.140	8.950	8.950	7.523	0
2022-12-14	9.050	9.250	9.050	9.250	7.776	0
2022-12-13	9.060	9.300	9.060	9.300	7.818	0
2022-12-12	9.120	9.120	9.110	9.110	7.658	0
2022-12-09	9.320	9.320	9.240	9.240	7.767	0
2022-12-08	9.110	9.310	9.110	9.310	7.826	0
2022-12-07	9.190	9.190	9.110	9.110	7.658	0
2022-12-06	9.640	9.640	9.400	9.400	7.902	0
2022-12-05	9.960	9.960	9.720	9.720	8.171	0
2022-12-02	9.670	9.860	9.670	9.860	8.288	0
2022-12-01	9.710	9.710	9.570	9.570	8.044	0
2022-11-30	9.280	9.380	9.280	9.380	7.885	0
2022-11-29	9.440	9.440	9.390	9.390	7.893	0
2022-11-28	9.290	9.390	9.290	9.390	7.893	0
2022-11-25	9.610	9.610	9.520	9.520	8.002	0
2022-11-24	9.250	9.690	9.250	9.690	8.145	50
2022-11-23	9.170	9.280	9.170	9.280	7.801	0
2022-11-22	8.930	9.270	8.930	9.270	7.792	0
2022-11-21	9.200	9.200	9.160	9.160	7.700	0
2022-11-18	9.220	9.350	9.220	9.350	7.860	0
2022-11-17	9.510	9.510	9.370	9.370	7.876	0
2022-11-16	9.610	9.610	9.590	9.590	8.061	0
2022-11-15	9.520	9.770	9.520	9.770	8.213	0
2022-11-14	9.620	9.620	9.550	9.550	8.028	0
2022-11-11	8.690	9.540	8.690	9.540	8.019	0
2022-11-10	8.560	8.560	8.560	8.560	7.196	0
2022-11-09	8.170	8.170	8.170	8.170	6.868	0
2022-11-08	7.530	7.870	7.530	7.870	6.615	0
2022-11-07	7.150	7.450	7.150	7.450	6.262	0
2022-11-04	7.060	7.080	7.060	7.080	5.951	0
2022-11-03	7.070	7.070	7.070	7.070	5.943	0
2022-11-02	7.690	7.690	7.600	7.600	6.389	0
2022-11-01	7.590	7.740	7.590	7.660	6.439	2,244
2022-10-31	7.570	7.570	7.420	7.420	6.237	0
2022-10-28	7.800	7.800	7.630	7.630	6.414	0
2022-10-27	8.160	8.160	7.940	7.940	6.674	0
2022-10-25	7.990	8.020	7.990	8.020	6.742	0
2022-10-24	8.370	8.370	7.740	7.740	6.506	0
2022-10-21	8.780	8.780	8.620	8.620	7.246	0
2022-10-20	8.520	8.820	8.520	8.820	7.414	0
2022-10-19	8.780	8.780	8.630	8.630	7.254	0
2022-10-18	9.000	9.000	8.870	8.870	7.456	0
2022-10-17	8.850	8.880	8.850	8.880	7.464	0
2022-10-14	8.830	8.830	8.780	8.780	7.380	0
2022-10-13	8.380	8.620	8.380	8.620	7.246	0

← NewerPage 17 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3600 EUR
2025-06-05	0.3500 EUR
2024-06-13	0.3400 EUR
2023-05-26	0.3300 EUR
2022-06-02	0.3200 EUR
2021-10-15	0.3000 EUR
2021-07-26	0.3000 EUR
2020-07-02	0.2900 EUR
2019-05-23	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.