Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	10.460	10.600	10.160	10.240	8.604	50,478
2023-01-09	10.440	10.720	10.420	10.560	8.873	69,291
2023-01-06	10.580	10.600	10.220	10.380	8.722	56,333
2023-01-05	10.760	11.020	10.500	10.500	8.823	59,585
2023-01-04	10.680	10.920	10.680	10.760	9.041	50,018
2023-01-03	10.300	11.000	10.300	10.600	8.907	64,555
2023-01-02	10.340	10.860	10.140	10.400	8.739	64,812
2022-12-30	10.500	10.580	10.300	10.360	8.705	71,756
2022-12-29	9.860	10.460	9.760	10.440	8.772	77,302
2022-12-28	9.800	10.060	9.730	9.940	8.352	48,273
2022-12-27	9.700	10.060	9.660	9.900	8.319	58,412
2022-12-23	9.720	10.000	9.580	9.660	8.117	59,105
2022-12-22	9.590	9.820	9.550	9.790	8.226	63,409
2022-12-21	9.120	9.600	9.120	9.580	8.050	74,571
2022-12-20	8.900	9.150	8.700	9.030	7.587	58,133
2022-12-19	8.850	9.090	8.850	8.960	7.529	71,724
2022-12-16	9.010	9.080	8.700	8.840	7.428	118,381
2022-12-15	9.450	9.450	8.900	8.940	7.512	110,638
2022-12-14	9.380	9.380	9.060	9.300	7.814	69,189
2022-12-13	9.110	9.660	8.970	9.370	7.873	84,919
2022-12-12	9.200	9.280	9.040	9.160	7.697	59,104
2022-12-09	9.350	9.460	9.170	9.280	7.798	52,215
2022-12-08	9.120	9.440	9.030	9.350	7.856	87,754
2022-12-07	9.360	9.360	9.070	9.070	7.621	70,124
2022-12-06	9.660	9.770	9.380	9.410	7.907	55,944
2022-12-05	9.990	10.240	9.710	9.710	8.159	102,700
2022-12-02	9.650	10.040	9.570	9.890	8.310	202,388
2022-12-01	9.540	9.790	9.530	9.600	8.066	74,137
2022-11-30	9.390	9.410	9.120	9.410	7.907	112,763
2022-11-29	9.510	9.510	9.330	9.330	7.840	60,929
2022-11-28	9.470	9.470	9.200	9.370	7.873	67,732
2022-11-25	9.710	9.710	9.390	9.520	7.999	68,511
2022-11-24	9.300	10.020	9.300	9.680	8.134	75,443
2022-11-23	9.180	9.300	9.080	9.250	7.772	49,521
2022-11-22	9.020	9.300	8.930	9.250	7.772	70,571
2022-11-21	9.200	9.390	9.130	9.130	7.672	132,839
2022-11-18	9.320	9.410	9.150	9.340	7.848	73,071
2022-11-17	9.570	9.680	9.300	9.330	7.840	92,501
2022-11-16	9.710	9.710	9.460	9.520	7.999	93,212
2022-11-15	9.580	9.810	9.340	9.780	8.218	83,514
2022-11-14	9.690	9.750	9.160	9.530	8.008	206,996
2022-11-11	8.660	9.650	8.610	9.530	8.008	190,818
2022-11-10	8.200	8.770	8.010	8.570	7.201	132,672
2022-11-09	7.760	8.250	7.760	8.120	6.823	93,219
2022-11-08	7.530	7.900	7.400	7.850	6.596	181,535
2022-11-07	7.180	7.630	7.100	7.490	6.294	178,696
2022-11-04	7.090	7.210	7.010	7.140	5.999	387,630
2022-11-03	7.000	7.310	6.980	6.990	5.873	217,977
2022-11-02	7.660	7.770	7.540	7.540	6.336	237,558
2022-11-01	7.480	7.910	7.480	7.700	6.470	139,194
2022-10-31	7.460	7.680	7.180	7.430	6.243	218,135
2022-10-28	7.880	7.930	7.570	7.570	6.361	131,318
2022-10-27	8.090	8.250	7.740	7.990	6.714	305,580
2022-10-26	7.900	8.250	7.730	8.100	6.806	252,278
2022-10-25	7.910	8.250	7.850	8.000	6.722	296,516
2022-10-24	8.700	8.700	7.610	7.770	6.529	295,205
2022-10-21	8.810	8.840	8.460	8.600	7.226	71,124
2022-10-20	8.610	8.930	8.450	8.770	7.369	90,063
2022-10-19	8.850	8.880	8.600	8.670	7.285	51,996
2022-10-18	8.960	9.130	8.850	8.910	7.487	85,129

← NewerPage 17 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.