Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.360 | 7.540 | 7.360 | 7.540 | 6.886 | 63,906 |
| 2024-11-21 | 7.400 | 7.440 | 7.290 | 7.380 | 6.740 | 25,700 |
| 2024-11-20 | 7.550 | 7.590 | 7.340 | 7.380 | 6.740 | 46,723 |
| 2024-11-19 | 7.340 | 7.490 | 7.310 | 7.430 | 6.785 | 26,052 |
| 2024-11-18 | 7.760 | 7.760 | 7.300 | 7.320 | 6.685 | 20,895 |
| 2024-11-15 | 7.300 | 7.600 | 7.090 | 7.490 | 6.840 | 100,122 |
| 2024-11-14 | 7.090 | 7.240 | 6.830 | 7.240 | 6.612 | 102,243 |
| 2024-11-13 | 7.310 | 7.310 | 7.140 | 7.150 | 6.530 | 30,075 |
| 2024-11-12 | 7.250 | 7.450 | 7.210 | 7.250 | 6.621 | 74,472 |
| 2024-11-11 | 7.250 | 7.780 | 7.250 | 7.530 | 6.877 | 65,454 |
| 2024-11-08 | 7.440 | 7.490 | 7.300 | 7.390 | 6.749 | 30,799 |
| 2024-11-07 | 7.230 | 7.420 | 7.190 | 7.390 | 6.749 | 29,815 |
| 2024-11-06 | 7.510 | 7.510 | 7.090 | 7.230 | 6.603 | 86,888 |
| 2024-11-05 | 7.500 | 7.570 | 7.410 | 7.460 | 6.813 | 30,346 |
| 2024-11-04 | 7.520 | 7.710 | 7.500 | 7.500 | 6.849 | 18,097 |
| 2024-11-01 | 7.810 | 7.840 | 7.630 | 7.630 | 6.968 | 19,358 |
| 2024-10-31 | 7.800 | 7.860 | 7.690 | 7.780 | 7.105 | 40,230 |
| 2024-10-30 | 8.040 | 8.040 | 7.820 | 7.820 | 7.142 | 39,183 |
| 2024-10-29 | 8.200 | 8.230 | 8.000 | 8.060 | 7.361 | 19,844 |
| 2024-10-28 | 8.200 | 8.270 | 8.140 | 8.270 | 7.552 | 15,314 |
| 2024-10-25 | 8.280 | 8.330 | 8.190 | 8.250 | 7.534 | 23,204 |
| 2024-10-24 | 8.130 | 8.300 | 8.130 | 8.300 | 7.580 | 62,869 |
| 2024-10-23 | 8.330 | 8.500 | 8.240 | 8.240 | 7.525 | 20,809 |
| 2024-10-22 | 8.910 | 8.920 | 8.310 | 8.310 | 7.589 | 50,181 |
| 2024-10-21 | 8.910 | 8.990 | 8.840 | 8.860 | 8.091 | 26,432 |
| 2024-10-18 | 8.810 | 8.900 | 8.810 | 8.860 | 8.091 | 27,304 |
| 2024-10-17 | 8.830 | 8.840 | 8.740 | 8.840 | 8.073 | 20,390 |
| 2024-10-16 | 8.760 | 8.830 | 8.680 | 8.810 | 8.046 | 30,395 |
| 2024-10-15 | 8.920 | 8.930 | 8.780 | 8.800 | 8.036 | 31,426 |
| 2024-10-14 | 8.930 | 8.940 | 8.760 | 8.920 | 8.146 | 30,565 |
| 2024-10-11 | 8.860 | 9.020 | 8.790 | 9.020 | 8.237 | 41,817 |
| 2024-10-10 | 8.950 | 9.000 | 8.770 | 8.860 | 8.091 | 45,375 |
| 2024-10-09 | 8.790 | 8.990 | 8.770 | 8.900 | 8.128 | 35,840 |
| 2024-10-08 | 8.620 | 8.800 | 8.620 | 8.800 | 8.036 | 45,090 |
| 2024-10-07 | 9.200 | 9.200 | 8.670 | 8.760 | 8.000 | 52,188 |
| 2024-10-04 | 9.020 | 9.170 | 8.950 | 9.090 | 8.301 | 33,758 |
| 2024-10-03 | 9.040 | 9.050 | 8.960 | 9.030 | 8.247 | 15,874 |
| 2024-10-02 | 8.950 | 9.040 | 8.870 | 9.010 | 8.228 | 51,226 |
| 2024-10-01 | 8.850 | 9.070 | 8.830 | 8.890 | 8.119 | 67,225 |
| 2024-09-30 | 8.820 | 8.920 | 8.740 | 8.920 | 8.146 | 41,948 |
| 2024-09-27 | 8.750 | 8.970 | 8.750 | 8.940 | 8.164 | 48,412 |
| 2024-09-26 | 8.820 | 8.820 | 8.670 | 8.690 | 7.936 | 32,642 |
| 2024-09-25 | 8.810 | 8.830 | 8.710 | 8.710 | 7.954 | 27,926 |
| 2024-09-24 | 8.930 | 8.930 | 8.800 | 8.800 | 8.036 | 15,757 |
| 2024-09-23 | 8.680 | 8.980 | 8.680 | 8.910 | 8.137 | 49,729 |
| 2024-09-20 | 8.810 | 8.930 | 8.700 | 8.770 | 8.009 | 199,526 |
| 2024-09-19 | 8.880 | 9.000 | 8.810 | 8.900 | 8.128 | 41,922 |
| 2024-09-18 | 8.710 | 8.910 | 8.680 | 8.830 | 8.064 | 21,169 |
| 2024-09-17 | 8.800 | 8.890 | 8.730 | 8.800 | 8.036 | 15,630 |
| 2024-09-16 | 8.900 | 8.910 | 8.760 | 8.800 | 8.036 | 33,815 |
| 2024-09-13 | 8.740 | 8.920 | 8.710 | 8.780 | 8.018 | 31,789 |
| 2024-09-12 | 8.710 | 8.740 | 8.570 | 8.700 | 7.945 | 74,012 |
| 2024-09-11 | 8.510 | 8.760 | 8.470 | 8.710 | 7.954 | 95,452 |
| 2024-09-10 | 8.400 | 8.580 | 8.400 | 8.520 | 7.781 | 24,170 |
| 2024-09-09 | 8.300 | 8.520 | 8.150 | 8.510 | 7.772 | 40,947 |
| 2024-09-06 | 8.300 | 8.310 | 8.100 | 8.190 | 7.479 | 54,606 |
| 2024-09-05 | 8.130 | 8.300 | 8.110 | 8.300 | 7.580 | 28,343 |
| 2024-09-04 | 7.970 | 8.340 | 7.960 | 8.180 | 7.470 | 131,482 |
| 2024-09-03 | 8.220 | 8.230 | 8.010 | 8.030 | 7.333 | 70,552 |
| 2024-09-02 | 8.140 | 8.250 | 8.050 | 8.230 | 7.516 | 45,691 |
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.