Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close
2022-04-26	15.980	15.980	15.980	15.980	13.099
2022-04-25	16.160	16.160	16.160	16.160	13.247
2022-04-22	17.040	17.040	17.040	17.040	13.968
2022-04-21	16.720	17.000	16.720	17.000	13.936
2022-04-20	16.500	16.520	16.500	16.520	13.542
2022-04-19	17.320	17.320	16.600	16.600	13.608
2022-04-14	17.120	17.300	17.120	17.300	14.182
2022-04-13	17.340	17.340	17.320	17.320	14.198
2022-04-12	17.100	17.240	17.100	17.240	14.132
2022-04-11	16.960	17.400	16.960	17.400	14.263
2022-04-08	16.940	16.940	16.780	16.780	13.755
2022-04-07	16.880	16.880	16.720	16.720	13.706
2022-04-06	17.380	17.380	17.380	17.380	14.247
2022-04-05	17.400	17.480	17.400	17.480	14.329
2022-04-04	17.340	17.340	17.340	17.340	14.214
2022-04-01	17.040	17.120	17.040	17.120	14.034
2022-03-31	17.380	17.380	17.080	17.080	14.001
2022-03-30	17.540	17.540	17.260	17.260	14.149
2022-03-29	17.500	17.840	17.500	17.840	14.624
2022-03-28	17.080	17.460	17.080	17.460	14.313
2022-03-25	16.580	16.960	16.580	16.960	13.903
2022-03-24	17.060	17.060	16.860	16.860	13.821
2022-03-23	17.860	17.860	17.280	17.280	14.165
2022-03-22	17.320	17.600	17.320	17.600	14.427
2022-03-21	17.720	17.720	17.720	17.720	14.526
2022-03-18	17.400	17.520	17.400	17.520	14.362
2022-03-17	17.240	17.380	17.240	17.380	14.247
2022-03-16	16.860	17.160	16.860	17.160	14.067
2022-03-15	16.660	16.680	16.660	16.680	13.673
2022-03-14	17.080	17.080	16.880	16.880	13.837
2022-03-11	16.540	16.700	16.540	16.700	13.690
2022-03-10	17.100	17.100	16.540	16.540	13.559
2022-03-09	15.760	16.880	15.760	16.880	13.837
2022-03-08	15.620	15.720	15.620	15.720	12.886
2022-03-07	16.000	16.000	16.000	16.000	13.116
2022-03-04	16.320	16.540	16.320	16.540	13.559
2022-03-03	17.060	17.060	17.060	17.060	13.985
2022-03-02	16.780	17.020	16.780	17.020	13.952
2022-03-01	17.400	17.400	17.040	17.040	13.968
2022-02-28	17.180	17.420	17.180	17.420	14.280
2022-02-25	17.780	17.940	17.780	17.940	14.706
2022-02-24	17.020	17.020	17.020	17.020	13.952
2022-02-23	17.920	17.920	17.840	17.840	14.624
2022-02-22	17.540	17.900	17.540	17.900	14.673
2022-02-21	18.180	18.180	18.020	18.020	14.772
2022-02-18	18.380	18.380	18.080	18.080	14.821
2022-02-17	19.000	19.000	18.720	18.720	15.346
2022-02-16	18.540	18.780	18.540	18.780	15.395
2022-02-15	18.340	18.480	18.340	18.480	15.149
2022-02-14	18.400	18.400	18.100	18.100	14.837
2022-02-11	18.640	18.640	18.640	18.640	15.280
2022-02-10	18.980	18.980	18.760	18.760	15.378
2022-02-09	18.800	18.800	18.740	18.740	15.362
2022-02-08	18.440	18.620	18.440	18.620	15.264
2022-02-07	18.440	18.480	18.440	18.480	15.149
2022-02-04	18.960	18.960	18.400	18.400	15.083
2022-02-03	19.100	19.100	18.960	18.960	15.542
2022-02-02	19.300	19.300	19.120	19.120	15.673
2022-02-01	19.500	19.500	19.500	19.500	15.985
2022-01-31	19.600	19.600	19.380	19.380	15.887

← NewerPage 20 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.