Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.905	1.905	1.900	1.900	1.900	87
2026-10-16	1.910	1.910	1.875	1.905	1.905	3,335
2026-10-15	1.910	1.910	1.910	1.910	1.910	128
2026-10-14	1.920	1.920	1.880	1.900	1.900	4,638
2026-10-13	1.900	1.905	1.880	1.905	1.905	6,451
2026-10-12	1.835	1.895	1.835	1.895	1.895	2,762
2026-10-09	1.815	1.895	1.800	1.835	1.835	3,453
2026-10-08	1.815	1.880	1.815	1.880	1.880	58
2026-10-07	1.845	1.885	1.780	1.885	1.885	4,955
2026-10-06	1.895	1.895	1.855	1.885	1.885	872
2026-10-05	1.755	1.895	1.730	1.895	1.895	5,318
2026-10-02	1.885	1.900	1.850	1.900	1.900	1,249
2026-10-01	1.810	1.945	1.810	1.840	1.840	2,217
2026-09-30	1.850	1.850	1.800	1.840	1.840	1,831
2026-09-29	1.860	1.945	1.770	1.860	1.860	12,795
2026-09-28	1.950	1.950	1.860	1.860	1.860	398
2026-09-25	1.855	1.915	1.840	1.915	1.915	4,241
2026-09-24	1.855	1.950	1.855	1.920	1.920	3,236
2026-09-23	1.890	1.890	1.840	1.865	1.865	11,191
2026-09-22	1.860	1.885	1.860	1.885	1.885	2,376
2026-09-21	1.870	1.870	1.800	1.860	1.860	4,502
2026-09-18	1.905	1.905	1.815	1.880	1.880	12,443
2026-09-17	1.850	1.905	1.760	1.905	1.905	22,042
2026-09-16	1.855	1.950	1.820	1.850	1.850	14,311
2026-09-15	1.850	1.990	1.820	1.860	1.860	143,194
2026-09-14	2.070	2.090	1.900	1.900	1.900	16,628
2026-09-11	2.180	2.180	2.040	2.150	2.150	22,995
2026-09-10	2.200	2.200	2.130	2.180	2.180	10,836
2026-09-09	2.200	2.220	2.190	2.200	2.200	3,937
2026-09-08	2.240	2.240	2.210	2.220	2.220	4,049
2026-09-07	2.220	2.240	2.210	2.240	2.240	1,381
2026-09-04	2.250	2.250	2.200	2.250	2.250	1,888
2026-09-03	2.250	2.250	2.200	2.250	2.250	5,166
2026-09-02	2.230	2.250	2.200	2.250	2.250	8,624
2026-09-01	2.300	2.350	2.210	2.290	2.290	17,749
2026-08-31	2.240	2.360	2.240	2.360	2.360	5,656
2026-08-28	2.250	2.250	2.190	2.250	2.250	21,818
2026-08-27	2.340	2.340	2.230	2.230	2.230	7,251
2026-08-26	2.320	2.350	2.280	2.330	2.330	3,214
2026-08-25	2.360	2.360	2.340	2.360	2.360	6,907
2026-08-24	2.440	2.440	2.350	2.370	2.370	28,313
2026-08-21	2.500	2.500	2.420	2.480	2.480	734
2026-08-20	2.460	2.460	2.390	2.420	2.420	1,833
2026-08-19	2.470	2.480	2.470	2.470	2.470	1,020
2026-08-18	2.490	2.490	2.440	2.460	2.460	9,341
2026-08-17	2.520	2.590	2.460	2.460	2.460	8,667
2026-08-14	2.540	2.540	2.460	2.520	2.520	2,997
2026-08-13	2.500	2.550	2.490	2.540	2.540	9,175
2026-08-12	2.520	2.550	2.500	2.550	2.550	7,947
2026-08-11	2.510	2.550	2.510	2.550	2.550	4,135
2026-08-10	2.620	2.620	2.500	2.550	2.550	12,306
2026-08-07	2.530	2.610	2.520	2.610	2.610	9,458
2026-08-06	2.550	2.580	2.530	2.530	2.530	16,546
2026-08-05	2.600	2.600	2.550	2.550	2.550	12,249
2026-08-04	2.620	2.620	2.570	2.610	2.610	7,110
2026-08-03	2.600	2.620	2.570	2.610	2.610	5,045
2026-07-31	2.610	2.610	2.530	2.600	2.600	8,767
2026-07-30	2.630	2.630	2.610	2.610	2.610	2,717
2026-07-29	2.620	2.640	2.610	2.630	2.630	7,659
2026-07-28	2.660	2.660	2.610	2.620	2.620	8,049

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-30	0.2500 PLN
2024-06-28	0.5000 PLN

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