Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.890 | 8.290 | 7.780 | 8.030 | 7.023 | 68,953 |
| 2024-03-11 | 7.740 | 7.990 | 7.740 | 7.900 | 6.909 | 52,607 |
| 2024-03-08 | 7.800 | 7.870 | 7.650 | 7.760 | 6.787 | 36,602 |
| 2024-03-07 | 7.520 | 7.840 | 7.500 | 7.790 | 6.813 | 36,863 |
| 2024-03-06 | 7.600 | 7.700 | 7.520 | 7.540 | 6.594 | 29,145 |
| 2024-03-05 | 7.440 | 7.630 | 7.430 | 7.540 | 6.594 | 30,684 |
| 2024-03-04 | 7.360 | 7.550 | 7.290 | 7.520 | 6.577 | 58,782 |
| 2024-03-01 | 7.530 | 7.680 | 7.370 | 7.410 | 6.481 | 95,642 |
| 2024-02-29 | 8.180 | 8.260 | 7.290 | 7.390 | 6.463 | 373,651 |
| 2024-02-28 | 8.100 | 8.290 | 7.880 | 8.230 | 7.198 | 83,016 |
| 2024-02-27 | 7.600 | 8.170 | 7.560 | 8.170 | 7.145 | 115,222 |
| 2024-02-26 | 7.420 | 7.540 | 7.290 | 7.500 | 6.559 | 58,885 |
| 2024-02-23 | 7.630 | 7.630 | 7.300 | 7.420 | 6.489 | 57,429 |
| 2024-02-22 | 7.530 | 7.730 | 7.530 | 7.620 | 6.664 | 66,343 |
| 2024-02-21 | 7.500 | 7.690 | 7.500 | 7.590 | 6.638 | 24,728 |
| 2024-02-20 | 7.890 | 7.910 | 7.620 | 7.620 | 6.664 | 37,330 |
| 2024-02-19 | 7.650 | 7.900 | 7.650 | 7.790 | 6.813 | 52,791 |
| 2024-02-16 | 7.480 | 7.730 | 7.480 | 7.730 | 6.760 | 30,117 |
| 2024-02-15 | 7.430 | 7.590 | 7.320 | 7.580 | 6.629 | 47,972 |
| 2024-02-14 | 7.270 | 7.350 | 7.190 | 7.340 | 6.419 | 55,222 |
| 2024-02-13 | 7.400 | 7.460 | 7.200 | 7.300 | 6.384 | 73,358 |
| 2024-02-12 | 7.430 | 7.500 | 7.320 | 7.450 | 6.516 | 45,865 |
| 2024-02-09 | 7.760 | 7.760 | 7.320 | 7.320 | 6.402 | 37,065 |
| 2024-02-08 | 7.600 | 7.700 | 7.480 | 7.610 | 6.655 | 93,587 |
| 2024-02-07 | 7.890 | 7.890 | 7.540 | 7.540 | 6.594 | 74,327 |
| 2024-02-06 | 7.920 | 7.970 | 7.740 | 7.970 | 6.970 | 39,546 |
| 2024-02-05 | 8.210 | 8.210 | 7.830 | 7.890 | 6.900 | 62,776 |
| 2024-02-02 | 8.090 | 8.190 | 7.910 | 7.960 | 6.962 | 35,326 |
| 2024-02-01 | 8.030 | 8.040 | 7.860 | 7.910 | 6.918 | 60,712 |
| 2024-01-31 | 7.540 | 7.950 | 7.540 | 7.930 | 6.935 | 77,280 |
| 2024-01-30 | 7.620 | 7.830 | 7.620 | 7.740 | 6.769 | 33,514 |
| 2024-01-29 | 7.800 | 7.800 | 7.620 | 7.690 | 6.725 | 50,125 |
| 2024-01-26 | 7.710 | 7.830 | 7.650 | 7.760 | 6.787 | 47,295 |
| 2024-01-25 | 7.900 | 8.030 | 7.840 | 7.880 | 6.892 | 54,325 |
| 2024-01-24 | 7.930 | 7.950 | 7.890 | 7.950 | 6.953 | 45,758 |
| 2024-01-23 | 7.950 | 8.020 | 7.860 | 7.860 | 6.874 | 58,861 |
| 2024-01-22 | 8.290 | 8.290 | 7.940 | 7.960 | 6.962 | 32,897 |
| 2024-01-19 | 8.070 | 8.100 | 8.020 | 8.050 | 7.040 | 23,247 |
| 2024-01-18 | 8.110 | 8.120 | 8.040 | 8.060 | 7.049 | 12,138 |
| 2024-01-17 | 8.010 | 8.120 | 7.910 | 8.020 | 7.014 | 51,911 |
| 2024-01-16 | 8.190 | 8.200 | 8.000 | 8.000 | 6.997 | 27,019 |
| 2024-01-15 | 8.280 | 8.330 | 8.100 | 8.150 | 7.128 | 37,395 |
| 2024-01-12 | 8.150 | 8.470 | 8.150 | 8.350 | 7.303 | 47,541 |
| 2024-01-11 | 8.310 | 8.330 | 8.050 | 8.100 | 7.084 | 111,831 |
| 2024-01-10 | 8.070 | 8.200 | 8.020 | 8.170 | 7.145 | 53,071 |
| 2024-01-09 | 8.190 | 8.190 | 7.900 | 8.000 | 6.997 | 45,617 |
| 2024-01-08 | 8.070 | 8.180 | 7.960 | 8.100 | 7.084 | 82,614 |
| 2024-01-05 | 7.700 | 8.020 | 7.700 | 7.970 | 6.970 | 56,592 |
| 2024-01-04 | 7.740 | 7.820 | 7.620 | 7.760 | 6.787 | 59,384 |
| 2024-01-03 | 7.970 | 7.970 | 7.610 | 7.650 | 6.690 | 70,628 |
| 2024-01-02 | 8.230 | 8.230 | 7.850 | 7.850 | 6.865 | 44,239 |
| 2023-12-29 | 8.380 | 8.380 | 8.170 | 8.200 | 7.171 | 18,449 |
| 2023-12-28 | 8.210 | 8.370 | 8.210 | 8.320 | 7.276 | 29,121 |
| 2023-12-27 | 8.350 | 8.490 | 8.180 | 8.300 | 7.259 | 183,938 |
| 2023-12-22 | 8.130 | 8.250 | 8.090 | 8.230 | 7.198 | 40,871 |
| 2023-12-21 | 8.120 | 8.220 | 7.890 | 8.140 | 7.119 | 77,951 |
| 2023-12-20 | 8.090 | 8.280 | 8.030 | 8.210 | 7.180 | 54,536 |
| 2023-12-19 | 8.180 | 8.260 | 8.090 | 8.210 | 7.180 | 55,570 |
| 2023-12-18 | 8.100 | 8.300 | 8.100 | 8.210 | 7.180 | 49,278 |
| 2023-12-15 | 8.410 | 8.890 | 8.160 | 8.290 | 7.250 | 325,342 |
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.