Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.500	13.540	13.040	13.080	10.990	35,699
2022-07-22	13.160	13.380	12.920	13.340	11.209	78,572
2022-07-21	12.780	13.140	12.680	13.000	10.923	69,559
2022-07-20	12.380	12.840	12.320	12.640	10.621	37,449
2022-07-19	12.120	12.720	12.060	12.480	10.486	53,125
2022-07-18	11.780	12.200	11.720	12.160	10.217	38,582
2022-07-15	11.300	11.860	11.280	11.860	9.965	59,002
2022-07-14	11.260	11.300	11.040	11.300	9.495	52,128
2022-07-13	11.380	11.380	11.080	11.300	9.495	28,036
2022-07-12	11.120	11.380	10.720	11.280	9.478	57,316
2022-07-11	11.560	11.560	11.000	11.040	9.276	28,299
2022-07-08	11.420	11.640	11.280	11.480	9.646	42,969
2022-07-07	11.280	11.460	11.200	11.400	9.579	42,676
2022-07-06	11.180	11.520	11.140	11.380	9.562	48,905
2022-07-05	11.200	11.560	11.200	11.200	9.411	32,549
2022-07-04	11.740	11.740	11.240	11.260	9.461	23,859
2022-07-01	11.480	11.660	11.200	11.560	9.713	41,430
2022-06-30	11.920	11.920	11.120	11.280	9.478	69,163
2022-06-29	12.280	12.280	11.840	12.220	10.268	111,722
2022-06-28	11.600	12.200	11.600	12.060	10.133	67,689
2022-06-27	11.720	11.800	11.640	11.720	9.848	42,989
2022-06-24	11.880	11.880	11.360	11.660	9.797	59,936
2022-06-23	10.600	11.360	10.600	11.220	9.428	63,630
2022-06-22	10.240	11.020	10.220	10.760	9.041	83,791
2022-06-21	11.300	11.480	10.960	11.000	9.243	47,958
2022-06-20	10.740	11.080	10.720	11.080	9.310	15,696
2022-06-17	10.200	11.020	10.200	10.640	8.940	122,966
2022-06-16	11.160	11.160	10.340	10.400	8.739	82,912
2022-06-15	10.780	11.360	10.780	10.980	9.226	122,652
2022-06-14	10.640	10.900	10.560	10.600	8.907	80,677
2022-06-13	11.080	11.080	10.580	10.640	8.940	77,092
2022-06-10	11.680	11.700	11.120	11.180	9.394	107,440
2022-06-09	11.900	12.120	11.700	11.780	9.898	81,929
2022-06-08	11.900	12.340	11.820	12.100	10.167	100,968
2022-06-07	12.000	12.120	11.740	11.800	9.915	93,720
2022-06-06	12.300	12.440	12.180	12.260	10.301	25,603
2022-06-03	12.540	12.580	12.040	12.240	10.285	35,064
2022-06-02	12.460	12.540	12.000	12.540	10.537	80,151
2022-06-01	12.960	12.960	12.460	12.460	10.201	69,875
2022-05-31	13.000	13.000	12.660	12.880	10.544	49,753
2022-05-30	12.780	12.820	12.480	12.760	10.446	52,585
2022-05-27	11.940	12.500	11.940	12.500	10.233	57,847
2022-05-26	11.840	12.260	11.820	12.240	10.021	21,863
2022-05-25	12.080	12.280	11.780	12.260	10.037	74,414
2022-05-24	12.660	12.660	11.980	12.000	9.824	30,516
2022-05-23	12.440	12.740	12.200	12.560	10.283	55,125
2022-05-20	12.040	12.460	12.040	12.260	10.037	33,389
2022-05-19	12.600	12.600	11.940	12.120	9.922	59,865
2022-05-18	13.060	13.200	12.600	12.700	10.397	59,503
2022-05-17	13.560	13.660	13.060	13.120	10.741	49,256
2022-05-16	13.240	13.460	13.060	13.460	11.019	53,311
2022-05-13	13.100	13.580	12.900	13.280	10.872	67,944
2022-05-12	13.460	13.460	11.420	12.760	10.446	160,440
2022-05-11	15.260	15.600	13.300	13.300	10.888	123,594
2022-05-10	15.000	15.420	15.000	15.100	12.362	25,373
2022-05-09	15.440	15.440	14.980	14.980	12.264	35,847
2022-05-06	15.960	15.960	15.380	15.540	12.722	34,781
2022-05-05	16.240	16.300	15.920	15.960	13.066	26,952
2022-05-04	16.000	16.020	15.720	15.880	13.001	17,241
2022-05-03	16.280	16.280	15.940	15.940	13.050	39,208

← NewerPage 19 of 22 · 1,279 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.