Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	12.660	12.660	12.640	12.640	10.625	0
2022-07-19	12.220	12.480	12.220	12.480	10.491	0
2022-07-18	11.900	12.080	11.900	12.080	10.154	0
2022-07-15	11.360	11.860	11.360	11.860	9.969	0
2022-07-14	11.240	11.240	11.240	11.240	9.448	0
2022-07-13	11.280	11.280	11.280	11.280	9.482	0
2022-07-12	10.980	11.280	10.980	11.280	9.482	0
2022-07-11	11.400	11.400	11.400	11.400	9.583	0
2022-07-08	11.400	11.400	11.400	11.400	9.583	0
2022-07-07	11.440	11.440	11.420	11.420	9.600	0
2022-07-06	11.360	11.360	11.360	11.360	9.549	0
2022-07-05	11.400	11.400	11.400	11.400	9.583	0
2022-07-04	11.680	11.680	11.280	11.280	9.482	0
2022-07-01	11.260	11.540	11.260	11.540	9.700	0
2022-06-30	11.820	11.820	11.320	11.320	9.516	0
2022-06-29	11.920	12.200	11.920	12.200	10.255	0
2022-06-28	11.840	11.840	11.840	11.840	9.953	0
2022-06-27	11.740	11.740	11.740	11.740	9.869	0
2022-06-24	11.660	11.660	11.660	11.660	9.801	0
2022-06-23	10.800	11.280	10.800	11.280	9.482	0
2022-06-22	10.360	10.360	10.360	10.360	8.709	0
2022-06-21	11.280	11.280	10.960	10.960	9.213	0
2022-06-20	10.840	11.100	10.840	11.100	9.331	0
2022-06-17	10.760	10.760	10.760	10.760	9.045	0
2022-06-16	11.080	11.080	10.360	10.360	8.709	0
2022-06-15	10.860	11.020	10.860	11.020	9.263	0
2022-06-14	10.820	10.820	10.580	10.580	8.893	0
2022-06-13	11.040	11.040	10.720	10.720	9.011	0
2022-06-10	11.660	11.660	11.220	11.220	9.431	0
2022-06-09	11.980	11.980	11.700	11.700	9.835	0
2022-06-08	12.080	12.080	12.080	12.080	10.154	0
2022-06-07	12.180	12.180	11.780	11.780	9.902	0
2022-06-03	12.460	12.460	12.140	12.140	10.205	0
2022-06-02	12.040	12.500	12.040	12.500	10.507	0
2022-06-01	12.900	12.900	12.900	12.900	10.575	0
2022-05-31	12.780	12.780	12.780	12.780	10.476	0
2022-05-30	12.480	12.820	12.480	12.820	10.509	0
2022-05-27	12.260	12.260	12.260	12.260	10.050	0
2022-05-26	12.220	12.220	12.220	12.220	10.017	0
2022-05-25	12.120	12.260	12.120	12.260	10.050	0
2022-05-24	12.460	12.460	12.460	12.460	10.214	0
2022-05-23	12.320	12.480	12.320	12.480	10.230	0
2022-05-20	12.180	12.180	12.180	12.180	9.984	0
2022-05-19	12.480	12.480	12.480	12.480	10.230	0
2022-05-18	13.040	13.040	12.640	12.640	10.362	0
2022-05-17	13.580	13.580	13.580	13.580	11.132	0
2022-05-16	13.360	13.380	13.360	13.380	10.968	0
2022-05-13	13.020	13.180	13.020	13.180	10.804	0
2022-05-12	12.460	12.460	11.740	11.740	9.624	1,740
2022-05-11	15.260	15.260	15.260	15.260	12.509	0
2022-05-10	15.100	15.100	15.100	15.100	12.378	0
2022-05-09	15.240	15.240	15.040	15.040	12.329	0
2022-05-06	16.000	16.000	15.540	15.540	12.739	0
2022-05-05	16.220	16.220	16.220	16.220	13.296	0
2022-05-04	15.960	15.960	15.940	15.940	13.067	0
2022-05-03	16.260	16.260	15.980	15.980	13.099	0
2022-05-02	15.760	15.760	15.760	15.760	12.919	0
2022-04-29	16.080	16.280	16.080	16.280	13.345	0
2022-04-28	15.860	15.860	15.860	15.860	13.001	0
2022-04-27	15.680	15.680	15.680	15.680	12.854	0

← NewerPage 19 of 22 · 1,274 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.