Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close
2022-01-31	19.600	19.600	19.380	19.380	15.887
2022-01-28	19.400	19.400	19.320	19.320	15.837
2022-01-27	19.440	19.440	19.440	19.440	15.936
2022-01-26	19.440	19.440	19.400	19.400	15.903
2022-01-25	18.920	19.180	18.920	19.180	15.723
2022-01-24	20.250	20.250	18.920	18.920	15.510
2022-01-21	20.650	20.650	20.550	20.550	16.846
2022-01-20	20.500	20.850	20.500	20.850	17.092
2022-01-19	20.400	20.400	20.300	20.300	16.641
2022-01-18	20.450	20.500	20.450	20.500	16.805
2022-01-17	20.500	20.650	20.500	20.650	16.928
2022-01-14	20.400	20.700	20.400	20.700	16.969
2022-01-13	20.550	20.550	20.400	20.400	16.723
2022-01-12	21.050	21.050	20.600	20.600	16.887
2022-01-11	20.950	20.950	20.950	20.950	17.174
2022-01-10	20.600	20.900	20.600	20.900	17.133
2022-01-07	20.700	20.700	20.650	20.650	16.928
2022-01-06	20.600	20.850	20.600	20.850	17.092
2022-01-05	20.850	20.850	20.850	20.850	17.092
2022-01-04	21.000	21.000	20.900	20.900	17.133
2022-01-03	21.000	21.000	21.000	21.000	17.215
2021-12-30	20.700	20.700	20.550	20.550	16.846
2021-12-29	20.950	20.950	20.650	20.650	16.928
2021-12-28	20.950	20.950	20.950	20.950	17.174
2021-12-27	20.850	20.900	20.850	20.900	17.133
2021-12-23	20.750	20.750	20.750	20.750	17.010
2021-12-22	20.450	20.600	20.450	20.600	16.887
2021-12-21	20.250	20.600	20.250	20.600	16.887
2021-12-20	20.850	20.850	20.450	20.450	16.764
2021-12-17	20.900	21.200	20.900	21.200	17.379
2021-12-16	21.050	21.050	20.950	20.950	17.174
2021-12-15	20.450	21.050	20.450	21.050	17.256
2021-12-14	20.300	20.350	20.300	20.350	16.682
2021-12-13	20.550	20.550	20.550	20.550	16.846
2021-12-10	20.750	20.800	20.750	20.800	17.051
2021-12-09	20.900	20.900	20.900	20.900	17.133
2021-12-08	20.750	20.900	20.750	20.900	17.133
2021-12-07	20.700	20.700	20.700	20.700	16.969
2021-12-06	20.500	20.500	20.450	20.450	16.764
2021-12-03	20.550	20.550	20.350	20.350	16.682
2021-12-02	20.650	20.650	20.500	20.500	16.805
2021-12-01	20.100	20.700	20.100	20.700	16.969
2021-11-30	20.150	20.150	20.100	20.100	16.477
2021-11-29	20.650	20.650	20.450	20.450	16.764
2021-11-26	20.750	20.750	20.550	20.550	16.846
2021-11-25	20.850	21.100	20.850	21.100	17.297
2021-11-24	20.950	21.050	20.950	21.050	17.256
2021-11-23	20.850	21.100	20.850	21.100	17.297
2021-11-22	21.350	21.350	21.150	21.150	17.338
2021-11-19	21.700	21.700	21.500	21.500	17.624
2021-11-18	21.700	21.800	21.700	21.800	17.870
2021-11-17	22.550	22.550	21.950	21.950	17.993
2021-11-16	22.350	22.750	22.350	22.750	18.649
2021-11-15	22.000	22.250	22.000	22.250	18.239
2021-11-12	22.000	22.150	22.000	22.150	18.157
2021-11-11	22.400	22.400	21.950	21.950	17.993
2021-11-10	23.500	23.500	22.850	22.850	18.731
2021-11-09	22.750	23.200	22.750	23.200	19.018
2021-11-08	23.250	23.250	22.900	22.900	18.772
2021-11-05	23.450	23.450	23.200	23.200	19.018

← NewerPage 21 of 22 · 1,275 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.