Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.220 | 8.220 | 7.940 | 8.120 | 7.102 | 127,733 |
| 2024-06-06 | 8.090 | 8.360 | 8.060 | 8.200 | 7.171 | 64,044 |
| 2024-06-05 | 7.890 | 8.280 | 7.810 | 8.100 | 7.084 | 133,442 |
| 2024-06-04 | 8.030 | 8.050 | 7.910 | 8.030 | 7.023 | 145,909 |
| 2024-06-03 | 8.180 | 8.180 | 7.960 | 8.050 | 7.040 | 82,226 |
| 2024-05-31 | 8.100 | 8.110 | 7.990 | 8.000 | 6.997 | 55,434 |
| 2024-05-30 | 8.190 | 8.220 | 8.080 | 8.090 | 7.075 | 79,668 |
| 2024-05-29 | 8.560 | 8.570 | 8.150 | 8.150 | 7.128 | 28,638 |
| 2024-05-28 | 8.400 | 8.550 | 8.390 | 8.520 | 7.451 | 48,541 |
| 2024-05-27 | 8.210 | 8.430 | 8.210 | 8.430 | 7.373 | 26,269 |
| 2024-05-24 | 8.280 | 8.320 | 8.220 | 8.250 | 7.215 | 30,942 |
| 2024-05-23 | 8.480 | 8.540 | 8.310 | 8.320 | 7.276 | 58,743 |
| 2024-05-22 | 8.410 | 8.450 | 8.320 | 8.440 | 7.381 | 11,396 |
| 2024-05-21 | 8.460 | 8.460 | 8.380 | 8.410 | 7.355 | 16,870 |
| 2024-05-20 | 8.410 | 8.520 | 8.410 | 8.480 | 7.416 | 15,047 |
| 2024-05-17 | 8.290 | 8.420 | 8.200 | 8.340 | 7.294 | 45,511 |
| 2024-05-16 | 8.660 | 8.660 | 8.320 | 8.450 | 7.390 | 36,297 |
| 2024-05-15 | 8.520 | 8.670 | 8.300 | 8.590 | 7.513 | 78,423 |
| 2024-05-14 | 8.720 | 8.820 | 8.510 | 8.590 | 7.513 | 47,463 |
| 2024-05-13 | 8.790 | 8.890 | 8.750 | 8.830 | 7.722 | 25,865 |
| 2024-05-10 | 8.820 | 8.820 | 8.680 | 8.680 | 7.591 | 28,219 |
| 2024-05-09 | 8.700 | 8.860 | 8.630 | 8.740 | 7.644 | 35,058 |
| 2024-05-08 | 9.020 | 9.020 | 8.690 | 8.690 | 7.600 | 29,859 |
| 2024-05-07 | 8.790 | 9.100 | 8.780 | 8.940 | 7.819 | 54,981 |
| 2024-05-06 | 8.610 | 8.920 | 8.560 | 8.780 | 7.679 | 70,929 |
| 2024-05-03 | 8.500 | 8.700 | 8.380 | 8.540 | 7.469 | 65,869 |
| 2024-05-02 | 8.330 | 8.440 | 8.280 | 8.440 | 7.381 | 28,759 |
| 2024-04-30 | 8.350 | 8.500 | 8.240 | 8.300 | 7.259 | 89,002 |
| 2024-04-29 | 8.020 | 8.060 | 7.820 | 8.060 | 7.049 | 77,612 |
| 2024-04-26 | 7.880 | 8.000 | 7.870 | 7.960 | 6.962 | 77,991 |
| 2024-04-25 | 7.890 | 8.020 | 7.840 | 7.860 | 6.874 | 33,282 |
| 2024-04-24 | 8.000 | 8.010 | 7.770 | 7.850 | 6.865 | 45,807 |
| 2024-04-23 | 8.110 | 8.130 | 7.980 | 8.050 | 7.040 | 53,254 |
| 2024-04-22 | 8.100 | 8.150 | 8.010 | 8.090 | 7.075 | 28,399 |
| 2024-04-19 | 7.950 | 8.080 | 7.870 | 8.080 | 7.067 | 31,138 |
| 2024-04-18 | 8.070 | 8.070 | 7.860 | 8.030 | 7.023 | 39,629 |
| 2024-04-17 | 8.000 | 8.110 | 7.910 | 8.010 | 7.005 | 45,907 |
| 2024-04-16 | 8.140 | 8.140 | 7.840 | 7.970 | 6.970 | 103,789 |
| 2024-04-15 | 8.740 | 8.740 | 8.230 | 8.240 | 7.206 | 49,276 |
| 2024-04-12 | 8.680 | 8.900 | 8.490 | 8.550 | 7.478 | 72,636 |
| 2024-04-11 | 8.670 | 8.790 | 8.650 | 8.740 | 7.644 | 30,470 |
| 2024-04-10 | 8.780 | 9.070 | 8.620 | 8.650 | 7.565 | 132,975 |
| 2024-04-09 | 8.810 | 8.860 | 8.750 | 8.860 | 7.749 | 38,278 |
| 2024-04-08 | 8.700 | 8.890 | 8.700 | 8.890 | 7.775 | 66,928 |
| 2024-04-05 | 8.530 | 8.750 | 8.530 | 8.750 | 7.652 | 49,867 |
| 2024-04-04 | 8.430 | 8.750 | 8.430 | 8.670 | 7.583 | 54,555 |
| 2024-04-03 | 8.370 | 8.490 | 8.220 | 8.470 | 7.408 | 52,908 |
| 2024-04-02 | 8.780 | 8.780 | 8.280 | 8.330 | 7.285 | 40,353 |
| 2024-03-28 | 8.710 | 8.710 | 8.510 | 8.620 | 7.539 | 47,394 |
| 2024-03-27 | 8.610 | 8.720 | 8.550 | 8.720 | 7.626 | 43,506 |
| 2024-03-26 | 8.580 | 8.610 | 8.490 | 8.580 | 7.504 | 22,696 |
| 2024-03-25 | 8.420 | 8.580 | 8.390 | 8.530 | 7.460 | 29,046 |
| 2024-03-22 | 8.400 | 8.750 | 8.400 | 8.550 | 7.478 | 54,721 |
| 2024-03-21 | 8.230 | 8.600 | 8.220 | 8.430 | 7.373 | 81,167 |
| 2024-03-20 | 8.060 | 8.210 | 8.050 | 8.210 | 7.180 | 21,046 |
| 2024-03-19 | 7.980 | 8.220 | 7.980 | 8.090 | 7.075 | 38,379 |
| 2024-03-18 | 7.900 | 8.100 | 7.870 | 8.050 | 7.040 | 17,965 |
| 2024-03-15 | 7.970 | 8.090 | 7.900 | 7.900 | 6.909 | 103,475 |
| 2024-03-14 | 8.000 | 8.200 | 8.000 | 8.040 | 7.032 | 27,048 |
| 2024-03-13 | 8.240 | 8.240 | 8.010 | 8.090 | 7.075 | 23,330 |
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.