Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.150	15.150	15.000	15.000	12.658	2,977
2022-10-20	15.200	15.200	15.150	15.150	12.785	926
2022-10-19	15.200	15.200	15.200	15.200	12.827	115
2022-10-18	15.200	15.300	15.200	15.250	12.869	1,091
2022-10-17	15.250	15.300	15.200	15.300	12.911	1,599
2022-10-14	15.300	15.350	15.200	15.200	12.827	988
2022-10-13	15.450	15.450	15.300	15.350	12.953	1,074
2022-10-12	15.450	15.450	15.400	15.400	12.996	365
2022-10-11	15.450	15.500	15.400	15.400	12.996	795
2022-10-10	15.800	15.800	15.400	15.400	12.996	815
2022-10-07	15.800	16.200	15.600	15.600	13.164	6,733
2022-10-06	15.600	16.000	15.600	15.800	13.333	644
2022-10-05	15.600	15.700	15.400	15.700	13.249	644
2022-10-04	15.800	15.800	15.600	15.700	13.249	777
2022-10-03	16.000	16.000	15.850	15.900	13.417	715
2022-09-30	16.100	16.150	16.100	16.100	13.586	671
2022-09-29	16.150	16.150	16.150	16.150	13.628	61
2022-09-28	16.350	16.350	16.200	16.200	13.671	806
2022-09-27	16.500	16.500	16.300	16.300	13.755	1,510
2022-09-26	16.800	16.800	16.750	16.750	14.135	250
2022-09-23	16.900	16.900	16.800	16.800	14.177	205
2022-09-22	16.900	16.950	16.900	16.950	14.304	1,190
2022-09-21	16.950	17.000	16.950	16.950	14.304	676
2022-09-20	17.150	17.150	16.950	16.950	14.304	381
2022-09-19	17.250	17.250	17.100	17.100	14.430	254
2022-09-16	17.150	17.250	17.100	17.250	14.557	230
2022-09-15	17.250	17.300	17.100	17.100	14.430	219
2022-09-14	17.250	17.250	17.250	17.250	14.557	1
2022-09-13	17.200	17.200	17.200	17.200	14.514	534
2022-09-12	17.100	17.200	16.950	17.200	14.514	600
2022-09-09	17.100	17.100	17.100	17.100	14.430	61
2022-09-08	17.100	17.100	17.100	17.100	14.430	250
2022-09-07	16.950	16.950	16.950	16.950	14.304	32
2022-09-06	16.950	16.950	16.950	16.950	14.304	1
2022-09-05	16.900	16.900	16.900	16.900	14.261	522
2022-09-02	16.950	16.950	16.950	16.950	14.304	1
2022-09-01	17.150	17.200	16.900	16.900	14.261	1,087
2022-08-31	17.400	17.400	17.150	17.150	14.472	961
2022-08-30	17.400	17.400	17.400	17.400	14.683	187
2022-08-29	17.450	17.550	17.200	17.550	14.810	436
2022-08-26	17.500	17.600	17.400	17.400	14.683	207
2022-08-25	17.800	17.800	17.500	17.500	14.768	876
2022-08-24	17.700	17.700	17.650	17.650	14.894	228
2022-08-23	17.750	17.750	17.750	17.750	14.979	1
2022-08-22	17.800	17.800	17.800	17.800	15.021	225
2022-08-19	17.650	17.800	17.650	17.800	15.021	576
2022-08-18	17.600	17.700	17.600	17.650	14.894	214
2022-08-17	17.550	17.600	17.550	17.600	14.852	100
2022-08-16	17.600	17.600	17.600	17.600	14.852	83
2022-08-15	17.600	17.600	17.550	17.550	14.810	16
2022-08-12	17.550	17.550	17.550	17.550	14.810	117
2022-08-11	17.700	17.700	17.500	17.500	14.768	337
2022-08-10	17.700	17.700	17.700	17.700	14.936	42
2022-08-09	17.650	17.650	17.650	17.650	14.894	139
2022-08-08	17.650	17.650	17.650	17.650	14.894	302
2022-08-05	17.650	17.650	17.650	17.650	14.894	56
2022-08-04	17.750	17.750	17.650	17.650	14.894	494
2022-08-03	17.600	17.900	17.600	17.850	15.063	408
2022-08-02	17.350	17.850	17.050	17.850	15.063	515
2022-08-01	17.350	17.400	17.100	17.400	14.683	855

← NewerPage 18 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	1.2600 EUR
2025-07-29	0.3400 EUR
2024-07-29	0.8000 EUR
2023-07-26	1.3000 EUR
2022-06-21	1.2500 EUR
2021-06-22	1.2500 EUR
2020-06-22	1.2500 EUR
2019-07-29	1.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.