Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 7.970 | 8.170 | 7.950 | 8.170 | 7.461 | 53,460 |
| 2024-08-29 | 7.730 | 8.000 | 7.590 | 7.930 | 7.242 | 85,341 |
| 2024-08-28 | 7.450 | 7.590 | 7.450 | 7.590 | 6.931 | 14,608 |
| 2024-08-27 | 7.410 | 7.560 | 7.380 | 7.490 | 6.840 | 23,772 |
| 2024-08-26 | 7.220 | 7.400 | 7.210 | 7.370 | 6.731 | 19,595 |
| 2024-08-23 | 7.170 | 7.320 | 7.160 | 7.310 | 6.676 | 11,738 |
| 2024-08-22 | 7.220 | 7.240 | 7.160 | 7.170 | 6.548 | 10,405 |
| 2024-08-21 | 7.230 | 7.240 | 7.130 | 7.160 | 6.539 | 17,047 |
| 2024-08-20 | 7.170 | 7.230 | 7.080 | 7.150 | 6.530 | 22,653 |
| 2024-08-19 | 7.220 | 7.280 | 7.050 | 7.140 | 6.521 | 35,157 |
| 2024-08-16 | 7.310 | 7.380 | 7.210 | 7.210 | 6.584 | 14,796 |
| 2024-08-15 | 7.010 | 7.330 | 6.970 | 7.230 | 6.603 | 41,538 |
| 2024-08-14 | 7.170 | 7.180 | 6.910 | 6.970 | 6.365 | 20,646 |
| 2024-08-13 | 7.200 | 7.240 | 7.090 | 7.220 | 6.594 | 14,920 |
| 2024-08-12 | 7.160 | 7.390 | 7.050 | 7.150 | 6.530 | 55,754 |
| 2024-08-09 | 7.070 | 7.160 | 7.060 | 7.060 | 6.447 | 10,899 |
| 2024-08-08 | 7.090 | 7.100 | 6.940 | 7.050 | 6.438 | 17,581 |
| 2024-08-07 | 7.200 | 7.200 | 6.960 | 7.090 | 6.475 | 20,468 |
| 2024-08-06 | 6.880 | 6.980 | 6.820 | 6.950 | 6.347 | 57,800 |
| 2024-08-05 | 7.050 | 7.110 | 6.750 | 6.890 | 6.292 | 63,299 |
| 2024-08-02 | 7.030 | 7.170 | 7.030 | 7.110 | 6.493 | 32,533 |
| 2024-08-01 | 7.390 | 7.390 | 7.140 | 7.200 | 6.575 | 25,834 |
| 2024-07-31 | 7.540 | 7.540 | 7.260 | 7.290 | 6.658 | 34,455 |
| 2024-07-30 | 7.380 | 7.440 | 7.280 | 7.440 | 6.794 | 21,181 |
| 2024-07-29 | 7.360 | 7.480 | 7.290 | 7.350 | 6.712 | 19,926 |
| 2024-07-26 | 6.980 | 7.350 | 6.940 | 7.270 | 6.639 | 45,490 |
| 2024-07-25 | 7.060 | 7.070 | 6.960 | 7.020 | 6.411 | 32,605 |
| 2024-07-24 | 7.110 | 7.150 | 7.020 | 7.110 | 6.493 | 38,319 |
| 2024-07-23 | 7.160 | 7.230 | 7.000 | 7.060 | 6.447 | 62,303 |
| 2024-07-22 | 7.200 | 7.200 | 7.090 | 7.120 | 6.502 | 16,233 |
| 2024-07-19 | 7.150 | 7.160 | 7.080 | 7.160 | 6.539 | 29,805 |
| 2024-07-18 | 7.070 | 7.240 | 7.040 | 7.240 | 6.612 | 40,825 |
| 2024-07-17 | 7.100 | 7.100 | 6.900 | 7.080 | 6.466 | 61,743 |
| 2024-07-16 | 7.040 | 7.090 | 6.910 | 7.010 | 6.402 | 52,309 |
| 2024-07-15 | 7.330 | 7.330 | 7.090 | 7.100 | 6.484 | 25,213 |
| 2024-07-12 | 7.190 | 7.280 | 7.120 | 7.150 | 6.530 | 62,834 |
| 2024-07-11 | 7.380 | 7.380 | 7.140 | 7.200 | 6.575 | 47,163 |
| 2024-07-10 | 7.320 | 7.420 | 7.270 | 7.320 | 6.685 | 35,371 |
| 2024-07-09 | 7.210 | 7.310 | 7.160 | 7.270 | 6.639 | 32,769 |
| 2024-07-08 | 7.010 | 7.230 | 7.010 | 7.160 | 6.539 | 33,518 |
| 2024-07-05 | 6.970 | 7.110 | 6.960 | 7.070 | 6.457 | 47,160 |
| 2024-07-04 | 7.150 | 7.160 | 7.000 | 7.000 | 6.393 | 56,904 |
| 2024-07-03 | 7.050 | 7.100 | 6.980 | 7.060 | 6.447 | 58,196 |
| 2024-07-02 | 7.080 | 7.080 | 6.950 | 6.970 | 6.365 | 101,344 |
| 2024-07-01 | 7.160 | 7.230 | 7.040 | 7.070 | 6.457 | 21,990 |
| 2024-06-28 | 7.160 | 7.180 | 7.050 | 7.120 | 6.502 | 48,389 |
| 2024-06-27 | 7.220 | 7.220 | 7.060 | 7.060 | 6.447 | 52,757 |
| 2024-06-26 | 7.590 | 7.600 | 7.140 | 7.150 | 6.530 | 95,473 |
| 2024-06-25 | 7.550 | 7.550 | 7.430 | 7.490 | 6.840 | 22,626 |
| 2024-06-24 | 7.410 | 7.500 | 7.400 | 7.460 | 6.813 | 37,711 |
| 2024-06-21 | 7.550 | 7.560 | 7.410 | 7.430 | 6.785 | 63,077 |
| 2024-06-20 | 7.500 | 7.600 | 7.490 | 7.520 | 6.868 | 30,354 |
| 2024-06-19 | 7.560 | 7.610 | 7.450 | 7.450 | 6.804 | 32,697 |
| 2024-06-18 | 7.750 | 7.760 | 7.540 | 7.610 | 6.950 | 32,779 |
| 2024-06-17 | 7.670 | 7.750 | 7.630 | 7.710 | 7.041 | 28,805 |
| 2024-06-14 | 7.610 | 7.830 | 7.540 | 7.660 | 6.995 | 82,919 |
| 2024-06-13 | 7.810 | 7.810 | 7.480 | 7.510 | 6.858 | 99,658 |
| 2024-06-12 | 7.920 | 8.120 | 7.850 | 8.030 | 7.023 | 63,173 |
| 2024-06-11 | 8.170 | 8.170 | 7.800 | 7.800 | 6.822 | 90,247 |
| 2024-06-10 | 8.120 | 8.260 | 8.050 | 8.150 | 7.128 | 53,989 |
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.