Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.200	19.240	18.960	18.960	15.522	30,729
2022-02-02	19.300	19.400	19.080	19.180	15.702	49,127
2022-02-01	19.340	19.520	19.260	19.300	15.800	56,050
2022-01-31	19.620	19.620	19.080	19.240	15.751	39,214
2022-01-28	19.440	19.440	18.980	19.200	15.718	28,202
2022-01-27	19.660	19.660	18.940	19.400	15.882	45,690
2022-01-26	19.320	19.740	19.320	19.400	15.882	45,251
2022-01-25	18.820	19.580	18.800	19.100	15.637	53,792
2022-01-24	20.300	20.300	18.880	18.920	15.489	69,898
2022-01-21	20.450	20.800	20.400	20.600	16.865	27,745
2022-01-20	20.350	20.900	20.350	20.900	17.110	26,141
2022-01-19	20.450	20.650	20.200	20.300	16.619	30,949
2022-01-18	20.450	20.750	20.300	20.550	16.824	14,145
2022-01-17	20.750	20.750	20.400	20.550	16.824	13,824
2022-01-14	20.650	20.750	20.300	20.700	16.946	19,989
2022-01-13	20.500	20.700	20.350	20.400	16.701	28,228
2022-01-12	20.950	21.200	20.500	20.600	16.865	25,700
2022-01-11	20.950	21.150	20.800	20.950	17.151	30,692
2022-01-10	20.550	20.950	20.300	20.850	17.069	36,594
2022-01-07	20.700	20.800	20.400	20.650	16.906	32,612
2022-01-06	20.550	20.850	20.500	20.800	17.028	17,372
2022-01-05	20.800	21.050	20.800	20.800	17.028	17,037
2022-01-04	21.050	21.050	20.700	20.900	17.110	18,818
2022-01-03	21.400	21.400	20.800	20.900	17.110	30,271
2021-12-30	20.550	20.700	20.450	20.500	16.783	14,278
2021-12-29	20.750	21.000	20.600	20.700	16.946	21,444
2021-12-28	21.100	21.100	20.850	20.950	17.151	15,763
2021-12-27	20.900	20.950	20.800	20.850	17.069	9,141
2021-12-23	20.650	20.800	20.600	20.700	16.946	10,051
2021-12-22	20.250	20.600	20.250	20.600	16.865	26,198
2021-12-21	20.200	20.650	20.100	20.600	16.865	28,533
2021-12-20	20.800	20.850	20.150	20.400	16.701	42,773
2021-12-17	20.850	21.250	20.750	21.050	17.233	59,534
2021-12-16	21.000	21.200	20.800	20.850	17.069	42,679
2021-12-15	20.250	21.400	20.250	20.950	17.151	84,182
2021-12-14	20.250	20.550	20.200	20.250	16.578	39,846
2021-12-13	21.450	21.450	20.300	20.300	16.619	40,603
2021-12-10	20.700	20.800	20.550	20.750	16.987	26,921
2021-12-09	20.900	21.050	20.750	20.850	17.069	37,097
2021-12-08	20.850	20.950	20.650	20.800	17.028	35,969
2021-12-07	20.500	20.750	20.500	20.650	16.906	53,583
2021-12-06	20.150	20.550	20.100	20.400	16.701	30,962
2021-12-03	21.000	21.000	20.150	20.250	16.578	30,439
2021-12-02	20.550	20.750	20.400	20.600	16.865	38,596
2021-12-01	20.100	20.700	19.880	20.650	16.906	70,546
2021-11-30	20.300	20.350	19.820	19.980	16.357	73,259
2021-11-29	20.700	20.750	20.250	20.400	16.701	56,431
2021-11-26	20.850	21.100	20.400	20.400	16.701	64,066
2021-11-25	20.950	21.100	20.850	21.000	17.192	21,149
2021-11-24	20.700	21.100	20.700	20.950	17.151	26,006
2021-11-23	20.850	21.100	20.700	21.000	17.192	48,117
2021-11-22	21.150	21.450	21.000	21.100	17.274	34,937
2021-11-19	21.800	21.800	21.300	21.350	17.479	30,315
2021-11-18	21.700	21.900	21.450	21.800	17.847	72,099
2021-11-17	22.500	22.500	21.900	21.950	17.970	47,686
2021-11-16	22.350	22.750	22.300	22.550	18.461	44,343
2021-11-15	22.350	22.350	21.950	22.250	18.215	22,535
2021-11-12	21.850	22.250	21.700	22.150	18.134	43,336
2021-11-11	22.850	22.950	21.800	21.900	17.929	54,142
2021-11-10	23.750	23.750	22.650	22.850	18.707	21,658

← NewerPage 21 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.