Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.895 | 5.460 | 4.895 | 5.300 | 4.487 | 188,291 |
| 2024-05-24 | 4.920 | 4.920 | 4.800 | 4.850 | 4.106 | 37,034 |
| 2024-05-23 | 4.880 | 4.920 | 4.840 | 4.920 | 4.166 | 41,270 |
| 2024-05-22 | 4.840 | 4.885 | 4.800 | 4.870 | 4.123 | 13,112 |
| 2024-05-21 | 4.900 | 4.950 | 4.750 | 4.840 | 4.098 | 46,670 |
| 2024-05-20 | 4.740 | 4.900 | 4.740 | 4.880 | 4.132 | 58,621 |
| 2024-05-17 | 4.630 | 4.820 | 4.490 | 4.820 | 4.081 | 42,677 |
| 2024-05-16 | 4.700 | 4.740 | 4.440 | 4.645 | 3.933 | 116,556 |
| 2024-05-15 | 4.250 | 4.945 | 4.250 | 4.750 | 4.022 | 379,609 |
| 2024-05-14 | 4.300 | 4.395 | 4.115 | 4.315 | 3.653 | 28,069 |
| 2024-05-13 | 4.210 | 4.420 | 4.140 | 4.300 | 3.641 | 8,362 |
| 2024-05-10 | 4.260 | 4.275 | 4.090 | 4.210 | 3.564 | 35,815 |
| 2024-05-09 | 4.425 | 4.450 | 4.130 | 4.285 | 3.628 | 51,746 |
| 2024-05-08 | 4.400 | 4.470 | 4.235 | 4.400 | 3.725 | 9,998 |
| 2024-05-07 | 4.315 | 4.450 | 4.300 | 4.390 | 3.717 | 27,162 |
| 2024-05-06 | 4.300 | 4.420 | 4.200 | 4.400 | 3.725 | 33,177 |
| 2024-05-02 | 4.115 | 4.300 | 4.105 | 4.290 | 3.632 | 46,707 |
| 2024-04-30 | 4.060 | 4.220 | 4.030 | 4.220 | 3.573 | 79,744 |
| 2024-04-29 | 4.085 | 4.100 | 4.010 | 4.050 | 3.429 | 13,581 |
| 2024-04-26 | 3.970 | 4.120 | 3.930 | 3.930 | 3.327 | 22,199 |
| 2024-04-25 | 4.025 | 4.035 | 3.850 | 3.970 | 3.361 | 29,942 |
| 2024-04-24 | 3.920 | 4.100 | 3.820 | 4.015 | 3.399 | 167,858 |
| 2024-04-23 | 3.965 | 3.970 | 3.830 | 3.920 | 3.319 | 10,555 |
| 2024-04-22 | 3.880 | 4.045 | 3.800 | 3.965 | 3.357 | 64,142 |
| 2024-04-19 | 3.680 | 3.755 | 3.650 | 3.745 | 3.171 | 15,268 |
| 2024-04-18 | 3.670 | 3.795 | 3.670 | 3.795 | 3.213 | 9,274 |
| 2024-04-17 | 3.670 | 3.890 | 3.640 | 3.780 | 3.200 | 23,153 |
| 2024-04-16 | 3.800 | 3.800 | 3.645 | 3.660 | 3.099 | 20,693 |
| 2024-04-15 | 3.765 | 3.940 | 3.720 | 3.865 | 3.272 | 14,591 |
| 2024-04-12 | 3.900 | 3.955 | 3.760 | 3.765 | 3.188 | 35,176 |
| 2024-04-11 | 3.845 | 3.895 | 3.800 | 3.860 | 3.268 | 24,035 |
| 2024-04-10 | 3.945 | 4.100 | 3.800 | 3.900 | 3.302 | 109,506 |
| 2024-04-09 | 3.785 | 3.980 | 3.770 | 3.880 | 3.285 | 22,432 |
| 2024-04-08 | 3.845 | 3.915 | 3.705 | 3.780 | 3.200 | 22,368 |
| 2024-04-05 | 3.800 | 3.910 | 3.700 | 3.845 | 3.255 | 56,317 |
| 2024-04-04 | 3.950 | 4.070 | 3.800 | 3.900 | 3.302 | 64,020 |
| 2024-04-03 | 4.050 | 4.140 | 3.920 | 4.025 | 3.408 | 75,198 |
| 2024-04-02 | 3.985 | 4.370 | 3.920 | 4.100 | 3.471 | 122,560 |
| 2024-03-28 | 3.940 | 4.100 | 3.890 | 3.890 | 3.293 | 35,907 |
| 2024-03-27 | 3.930 | 4.270 | 3.850 | 3.980 | 3.370 | 189,049 |
| 2024-03-26 | 4.150 | 4.180 | 3.900 | 4.000 | 3.387 | 82,217 |
| 2024-03-25 | 3.970 | 4.200 | 3.800 | 4.060 | 3.437 | 130,384 |
| 2024-03-22 | 4.000 | 4.240 | 3.790 | 3.920 | 3.319 | 284,251 |
| 2024-03-21 | 5.000 | 5.100 | 4.080 | 4.140 | 3.505 | 1,057,687 |
| 2024-03-20 | 3.650 | 3.890 | 3.540 | 3.850 | 3.260 | 55,847 |
| 2024-03-19 | 3.620 | 3.940 | 3.600 | 3.670 | 3.107 | 94,729 |
| 2024-03-18 | 3.370 | 3.830 | 3.370 | 3.750 | 3.175 | 64,479 |
| 2024-03-15 | 3.700 | 3.700 | 3.380 | 3.430 | 2.904 | 36,743 |
| 2024-03-14 | 3.720 | 3.770 | 3.640 | 3.770 | 3.192 | 28,541 |
| 2024-03-13 | 3.650 | 3.720 | 3.610 | 3.720 | 3.150 | 12,092 |
| 2024-03-12 | 3.600 | 3.700 | 3.440 | 3.700 | 3.133 | 15,733 |
| 2024-03-11 | 3.600 | 3.650 | 3.500 | 3.650 | 3.090 | 12,779 |
| 2024-03-08 | 3.550 | 3.650 | 3.480 | 3.650 | 3.090 | 14,796 |
| 2024-03-07 | 3.490 | 3.580 | 3.330 | 3.540 | 2.997 | 20,223 |
| 2024-03-06 | 3.240 | 3.520 | 3.220 | 3.380 | 2.862 | 47,563 |
| 2024-03-05 | 3.180 | 3.230 | 3.150 | 3.230 | 2.735 | 9,814 |
| 2024-03-04 | 3.230 | 3.250 | 3.150 | 3.240 | 2.743 | 12,214 |
| 2024-03-01 | 3.180 | 3.230 | 3.150 | 3.160 | 2.675 | 9,229 |
| 2024-02-29 | 3.280 | 3.280 | 3.150 | 3.230 | 2.735 | 5,671 |
| 2024-02-28 | 3.150 | 3.250 | 3.140 | 3.230 | 2.735 | 10,076 |
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.