Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	8.800	8.800	8.550	8.550	7.187	0
2022-10-11	9.160	9.160	8.970	8.970	7.540	0
2022-10-10	9.280	9.280	9.220	9.220	7.750	0
2022-10-07	9.580	9.580	9.360	9.360	7.868	0
2022-10-06	10.280	10.280	9.550	9.550	8.028	0
2022-10-05	10.580	10.580	10.240	10.240	8.608	0
2022-10-04	10.440	10.440	10.440	10.440	8.776	0
2022-10-03	10.380	10.760	10.380	10.760	9.045	0
2022-09-30	9.940	10.560	9.940	10.560	8.877	0
2022-09-29	10.020	10.040	10.020	10.040	8.440	0
2022-09-28	9.710	10.080	9.710	10.080	8.473	0
2022-09-27	10.280	10.280	9.790	9.790	8.229	0
2022-09-26	10.280	10.280	10.240	10.240	8.608	0
2022-09-23	10.740	10.740	10.480	10.480	8.809	0
2022-09-22	10.960	10.960	10.780	10.780	9.062	0
2022-09-21	11.100	11.140	11.100	11.140	9.364	0
2022-09-20	11.340	11.340	11.180	11.180	9.398	0
2022-09-19	11.460	11.460	11.360	11.360	9.549	0
2022-09-16	11.580	11.580	11.520	11.520	9.684	0
2022-09-15	11.560	11.560	11.500	11.500	9.667	0
2022-09-14	11.860	11.860	11.640	11.640	9.785	0
2022-09-13	12.660	12.660	12.040	12.040	10.121	0
2022-09-12	12.320	12.680	12.320	12.680	10.659	0
2022-09-09	12.280	12.280	12.240	12.240	10.289	0
2022-09-08	12.680	12.680	12.280	12.280	10.322	0
2022-09-07	12.440	12.500	12.440	12.500	10.507	0
2022-09-06	12.420	12.420	12.380	12.380	10.407	0
2022-09-05	12.380	12.380	12.380	12.380	10.407	0
2022-09-02	12.500	12.940	12.500	12.940	10.877	0
2022-09-01	12.520	12.520	12.440	12.440	10.457	0
2022-08-31	12.320	12.320	12.320	12.320	10.356	0
2022-08-30	12.160	12.280	12.160	12.280	10.322	0
2022-08-29	11.920	12.260	11.920	12.260	10.306	0
2022-08-26	12.560	12.560	12.080	12.080	10.154	0
2022-08-25	12.560	12.560	12.540	12.540	10.541	0
2022-08-24	12.140	12.440	12.140	12.440	10.457	0
2022-08-23	12.140	12.180	12.140	12.180	10.238	0
2022-08-22	12.480	12.480	12.200	12.200	10.255	0
2022-08-19	13.080	13.080	12.440	12.440	10.457	0
2022-08-18	12.960	13.180	12.960	13.180	11.079	0
2022-08-17	13.440	13.440	13.000	13.000	10.928	42
2022-08-16	13.060	13.580	13.060	13.580	11.415	0
2022-08-15	12.800	13.260	12.800	13.260	11.146	0
2022-08-12	12.240	12.680	12.240	12.680	10.659	0
2022-08-11	12.240	12.240	12.240	12.240	10.289	0
2022-08-10	11.440	11.440	11.440	11.440	9.616	0
2022-08-09	11.880	11.880	11.600	11.600	9.751	0
2022-08-08	11.860	11.860	11.860	11.860	9.969	0
2022-08-05	12.120	12.120	11.700	11.700	9.835	0
2022-08-04	12.180	12.180	11.960	11.960	10.054	0
2022-08-03	12.000	12.000	12.000	12.000	10.087	0
2022-08-02	12.420	12.420	12.420	12.420	10.440	0
2022-08-01	12.600	12.600	12.500	12.500	10.507	0
2022-07-29	12.600	12.620	12.600	12.620	10.608	0
2022-07-28	12.840	12.840	12.540	12.540	10.541	0
2022-07-27	12.660	12.800	12.660	12.800	10.760	0
2022-07-26	12.980	12.980	12.860	12.860	10.810	0
2022-07-25	13.260	13.260	13.120	13.120	11.029	0
2022-07-22	12.960	13.280	12.960	13.280	11.163	0
2022-07-21	12.680	12.680	12.680	12.680	10.659	0

← NewerPage 18 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.