Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.250 | 3.250 | 3.160 | 3.210 | 2.718 | 23,701 |
| 2024-02-26 | 3.200 | 3.270 | 3.180 | 3.180 | 2.692 | 31,261 |
| 2024-02-23 | 3.280 | 3.300 | 3.190 | 3.280 | 2.777 | 5,590 |
| 2024-02-22 | 3.290 | 3.290 | 3.190 | 3.280 | 2.777 | 9,227 |
| 2024-02-21 | 3.300 | 3.300 | 3.220 | 3.220 | 2.726 | 4,377 |
| 2024-02-20 | 3.250 | 3.300 | 3.220 | 3.300 | 2.794 | 15,994 |
| 2024-02-19 | 3.190 | 3.270 | 3.160 | 3.260 | 2.760 | 15,602 |
| 2024-02-16 | 3.280 | 3.280 | 3.180 | 3.220 | 2.726 | 21,011 |
| 2024-02-15 | 3.220 | 3.300 | 3.180 | 3.300 | 2.794 | 10,695 |
| 2024-02-14 | 3.210 | 3.320 | 3.200 | 3.300 | 2.794 | 3,347 |
| 2024-02-13 | 3.300 | 3.300 | 3.210 | 3.290 | 2.785 | 2,447 |
| 2024-02-12 | 3.320 | 3.320 | 3.220 | 3.300 | 2.794 | 22,867 |
| 2024-02-09 | 3.310 | 3.320 | 3.310 | 3.310 | 2.802 | 689 |
| 2024-02-08 | 3.260 | 3.330 | 3.240 | 3.310 | 2.802 | 7,036 |
| 2024-02-07 | 3.230 | 3.330 | 3.230 | 3.330 | 2.819 | 36,139 |
| 2024-02-06 | 3.350 | 3.350 | 3.200 | 3.320 | 2.811 | 8,442 |
| 2024-02-05 | 3.120 | 3.350 | 3.030 | 3.320 | 2.811 | 43,605 |
| 2024-02-02 | 3.200 | 3.270 | 3.070 | 3.120 | 2.642 | 31,023 |
| 2024-02-01 | 3.210 | 3.280 | 3.170 | 3.200 | 2.709 | 9,920 |
| 2024-01-31 | 3.240 | 3.270 | 3.170 | 3.210 | 2.718 | 24,069 |
| 2024-01-30 | 3.270 | 3.300 | 3.180 | 3.290 | 2.785 | 24,229 |
| 2024-01-29 | 3.360 | 3.360 | 3.240 | 3.300 | 2.794 | 36,616 |
| 2024-01-26 | 3.360 | 3.400 | 3.300 | 3.360 | 2.845 | 6,018 |
| 2024-01-25 | 3.340 | 3.380 | 3.290 | 3.360 | 2.845 | 9,041 |
| 2024-01-24 | 3.410 | 3.480 | 3.250 | 3.370 | 2.853 | 74,512 |
| 2024-01-23 | 3.540 | 3.580 | 3.370 | 3.530 | 2.989 | 13,746 |
| 2024-01-22 | 3.410 | 3.450 | 3.330 | 3.450 | 2.921 | 14,505 |
| 2024-01-19 | 3.330 | 3.410 | 3.320 | 3.410 | 2.887 | 5,857 |
| 2024-01-18 | 3.350 | 3.390 | 3.310 | 3.330 | 2.819 | 26,044 |
| 2024-01-17 | 3.460 | 3.460 | 3.320 | 3.400 | 2.879 | 27,978 |
| 2024-01-16 | 3.350 | 3.440 | 3.350 | 3.440 | 2.912 | 9,289 |
| 2024-01-15 | 3.530 | 3.530 | 3.350 | 3.360 | 2.845 | 34,074 |
| 2024-01-12 | 3.460 | 3.540 | 3.420 | 3.530 | 2.989 | 16,247 |
| 2024-01-11 | 3.500 | 3.580 | 3.420 | 3.550 | 3.006 | 6,089 |
| 2024-01-10 | 3.560 | 3.630 | 3.480 | 3.610 | 3.056 | 5,912 |
| 2024-01-09 | 3.530 | 3.720 | 3.390 | 3.640 | 3.082 | 18,565 |
| 2024-01-08 | 3.570 | 3.590 | 3.530 | 3.580 | 3.031 | 6,839 |
| 2024-01-05 | 3.640 | 3.640 | 3.530 | 3.600 | 3.048 | 5,223 |
| 2024-01-04 | 3.580 | 3.670 | 3.560 | 3.640 | 3.082 | 2,527 |
| 2024-01-03 | 3.690 | 3.740 | 3.510 | 3.680 | 3.116 | 24,004 |
| 2024-01-02 | 3.550 | 3.760 | 3.520 | 3.690 | 3.124 | 32,818 |
| 2023-12-29 | 3.510 | 3.590 | 3.510 | 3.590 | 3.039 | 19,929 |
| 2023-12-28 | 3.590 | 3.640 | 3.440 | 3.590 | 3.039 | 30,212 |
| 2023-12-27 | 3.480 | 3.640 | 3.440 | 3.590 | 3.039 | 46,506 |
| 2023-12-22 | 3.610 | 3.640 | 3.500 | 3.500 | 2.963 | 90,080 |
| 2023-12-21 | 3.700 | 3.720 | 3.540 | 3.540 | 2.997 | 86,610 |
| 2023-12-20 | 3.570 | 3.640 | 3.480 | 3.640 | 3.082 | 141,362 |
| 2023-12-19 | 3.520 | 3.610 | 3.480 | 3.580 | 3.031 | 23,640 |
| 2023-12-18 | 3.460 | 3.540 | 3.390 | 3.510 | 2.972 | 39,091 |
| 2023-12-15 | 3.430 | 3.490 | 3.390 | 3.400 | 2.879 | 18,576 |
| 2023-12-14 | 3.430 | 3.500 | 3.380 | 3.500 | 2.963 | 15,931 |
| 2023-12-13 | 3.440 | 3.500 | 3.350 | 3.490 | 2.955 | 16,550 |
| 2023-12-12 | 3.560 | 3.570 | 3.420 | 3.500 | 2.963 | 11,370 |
| 2023-12-11 | 3.580 | 3.660 | 3.400 | 3.570 | 3.023 | 36,874 |
| 2023-12-08 | 3.470 | 3.600 | 3.470 | 3.590 | 3.039 | 26,760 |
| 2023-12-07 | 3.550 | 3.620 | 3.330 | 3.490 | 2.955 | 38,683 |
| 2023-12-06 | 3.380 | 3.460 | 3.330 | 3.450 | 2.921 | 29,867 |
| 2023-12-05 | 3.360 | 3.390 | 3.310 | 3.360 | 2.845 | 50,671 |
| 2023-12-04 | 3.400 | 3.740 | 3.400 | 3.400 | 2.879 | 131,858 |
| 2023-12-01 | 3.430 | 3.570 | 3.360 | 3.490 | 2.955 | 87,023 |
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.