Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.690 | 3.850 | 3.360 | 3.530 | 3.307 | 101,664 |
| 2024-08-20 | 3.670 | 3.700 | 3.600 | 3.700 | 3.466 | 4,189 |
| 2024-08-19 | 3.640 | 3.695 | 3.560 | 3.640 | 3.410 | 9,100 |
| 2024-08-16 | 3.775 | 3.790 | 3.590 | 3.690 | 3.457 | 7,737 |
| 2024-08-14 | 3.650 | 3.680 | 3.560 | 3.610 | 3.382 | 12,802 |
| 2024-08-13 | 3.710 | 3.710 | 3.640 | 3.700 | 3.466 | 7,335 |
| 2024-08-12 | 3.745 | 3.830 | 3.640 | 3.800 | 3.560 | 28,661 |
| 2024-08-09 | 3.810 | 3.870 | 3.710 | 3.850 | 3.606 | 25,096 |
| 2024-08-08 | 3.950 | 3.950 | 3.740 | 3.900 | 3.653 | 6,767 |
| 2024-08-07 | 3.960 | 4.140 | 3.800 | 3.950 | 3.700 | 18,487 |
| 2024-08-06 | 3.550 | 3.900 | 3.550 | 3.750 | 3.513 | 106,962 |
| 2024-08-05 | 3.650 | 3.650 | 3.365 | 3.550 | 3.325 | 106,011 |
| 2024-08-02 | 3.740 | 3.795 | 3.670 | 3.790 | 3.550 | 24,547 |
| 2024-08-01 | 3.880 | 4.180 | 3.800 | 3.820 | 3.578 | 54,308 |
| 2024-07-31 | 4.020 | 4.030 | 3.900 | 3.970 | 3.719 | 15,652 |
| 2024-07-30 | 4.005 | 4.100 | 3.930 | 3.930 | 3.681 | 52,919 |
| 2024-07-29 | 4.180 | 4.180 | 3.980 | 4.100 | 3.841 | 70,010 |
| 2024-07-26 | 4.340 | 4.340 | 4.105 | 4.180 | 3.915 | 18,724 |
| 2024-07-25 | 4.330 | 4.400 | 4.100 | 4.300 | 4.028 | 36,874 |
| 2024-07-24 | 4.255 | 4.340 | 4.250 | 4.250 | 3.981 | 17,664 |
| 2024-07-23 | 4.300 | 4.350 | 4.255 | 4.255 | 3.986 | 7,370 |
| 2024-07-22 | 4.325 | 4.415 | 4.260 | 4.370 | 4.093 | 8,154 |
| 2024-07-19 | 4.450 | 4.450 | 4.305 | 4.425 | 4.145 | 2,404 |
| 2024-07-18 | 4.350 | 4.470 | 4.350 | 4.395 | 4.117 | 5,954 |
| 2024-07-17 | 4.290 | 4.350 | 4.160 | 4.350 | 4.075 | 38,829 |
| 2024-07-16 | 4.360 | 4.425 | 4.260 | 4.310 | 4.037 | 19,569 |
| 2024-07-15 | 4.580 | 4.580 | 4.350 | 4.395 | 4.117 | 46,406 |
| 2024-07-12 | 4.400 | 4.795 | 4.385 | 4.560 | 4.271 | 60,847 |
| 2024-07-11 | 4.320 | 4.460 | 4.260 | 4.420 | 4.140 | 27,628 |
| 2024-07-10 | 4.500 | 4.500 | 4.355 | 4.355 | 4.079 | 19,702 |
| 2024-07-09 | 4.435 | 4.525 | 4.430 | 4.520 | 4.234 | 16,221 |
| 2024-07-08 | 4.600 | 4.600 | 4.320 | 4.475 | 4.192 | 44,348 |
| 2024-07-05 | 4.750 | 4.765 | 4.540 | 4.600 | 4.309 | 20,209 |
| 2024-07-04 | 4.780 | 4.780 | 4.680 | 4.750 | 4.449 | 4,883 |
| 2024-07-03 | 4.830 | 4.930 | 4.640 | 4.735 | 4.435 | 32,936 |
| 2024-07-02 | 4.880 | 4.940 | 4.800 | 4.835 | 4.529 | 35,181 |
| 2024-07-01 | 4.920 | 4.935 | 4.800 | 4.900 | 4.590 | 24,956 |
| 2024-06-28 | 4.730 | 4.980 | 4.700 | 4.850 | 4.543 | 51,439 |
| 2024-06-27 | 5.270 | 5.360 | 5.140 | 5.200 | 4.403 | 72,516 |
| 2024-06-26 | 5.460 | 5.470 | 5.170 | 5.360 | 4.538 | 55,812 |
| 2024-06-25 | 5.480 | 5.480 | 5.360 | 5.450 | 4.614 | 13,848 |
| 2024-06-24 | 5.400 | 5.590 | 5.250 | 5.360 | 4.538 | 99,229 |
| 2024-06-21 | 5.690 | 5.710 | 5.350 | 5.420 | 4.589 | 76,290 |
| 2024-06-20 | 5.900 | 5.900 | 5.630 | 5.730 | 4.851 | 56,036 |
| 2024-06-19 | 5.830 | 5.970 | 5.800 | 5.950 | 5.038 | 29,204 |
| 2024-06-18 | 5.980 | 6.000 | 5.800 | 5.970 | 5.054 | 31,436 |
| 2024-06-17 | 6.060 | 6.060 | 5.750 | 5.830 | 4.936 | 44,092 |
| 2024-06-14 | 6.000 | 6.180 | 5.900 | 5.940 | 5.029 | 66,172 |
| 2024-06-13 | 5.810 | 6.100 | 5.700 | 5.980 | 5.063 | 113,316 |
| 2024-06-12 | 5.800 | 5.890 | 5.690 | 5.890 | 4.987 | 26,492 |
| 2024-06-11 | 5.770 | 5.800 | 5.680 | 5.800 | 4.911 | 59,827 |
| 2024-06-10 | 5.830 | 5.850 | 5.650 | 5.770 | 4.885 | 33,893 |
| 2024-06-07 | 5.560 | 5.850 | 5.510 | 5.710 | 4.834 | 35,528 |
| 2024-06-06 | 5.660 | 5.690 | 5.510 | 5.690 | 4.817 | 19,556 |
| 2024-06-05 | 5.570 | 5.700 | 5.360 | 5.680 | 4.809 | 29,445 |
| 2024-06-04 | 5.650 | 5.870 | 5.400 | 5.570 | 4.716 | 77,095 |
| 2024-06-03 | 5.430 | 5.700 | 5.330 | 5.620 | 4.758 | 44,798 |
| 2024-05-31 | 5.160 | 5.460 | 5.160 | 5.330 | 4.513 | 39,500 |
| 2024-05-29 | 5.290 | 5.310 | 5.050 | 5.300 | 4.487 | 60,938 |
| 2024-05-28 | 5.250 | 5.580 | 5.190 | 5.320 | 4.504 | 69,130 |
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.