Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.470 | 3.550 | 3.400 | 3.480 | 2.946 | 27,703 |
| 2023-11-29 | 3.740 | 3.740 | 3.480 | 3.520 | 2.980 | 66,828 |
| 2023-11-28 | 3.780 | 3.780 | 3.600 | 3.710 | 3.141 | 29,061 |
| 2023-11-27 | 3.560 | 3.840 | 3.560 | 3.780 | 3.200 | 34,663 |
| 2023-11-24 | 3.660 | 3.740 | 3.580 | 3.700 | 3.133 | 17,371 |
| 2023-11-23 | 3.550 | 3.660 | 3.540 | 3.640 | 3.082 | 23,320 |
| 2023-11-22 | 3.510 | 3.790 | 3.470 | 3.640 | 3.082 | 125,491 |
| 2023-11-21 | 3.900 | 3.900 | 3.650 | 3.680 | 3.116 | 85,891 |
| 2023-11-20 | 3.780 | 4.060 | 3.740 | 3.900 | 3.302 | 75,385 |
| 2023-11-17 | 3.860 | 3.950 | 3.750 | 3.750 | 3.175 | 137,167 |
| 2023-11-16 | 4.120 | 4.360 | 3.790 | 3.940 | 3.336 | 169,442 |
| 2023-11-15 | 4.500 | 4.660 | 4.050 | 4.120 | 3.488 | 318,345 |
| 2023-11-14 | 4.800 | 4.990 | 4.770 | 4.970 | 4.208 | 68,100 |
| 2023-11-13 | 4.940 | 5.080 | 4.580 | 4.950 | 4.191 | 119,516 |
| 2023-11-10 | 4.920 | 5.200 | 4.740 | 4.940 | 4.182 | 237,338 |
| 2023-11-09 | 4.280 | 4.700 | 4.280 | 4.700 | 3.979 | 135,835 |
| 2023-11-08 | 3.880 | 4.290 | 3.800 | 4.290 | 3.632 | 74,598 |
| 2023-11-07 | 4.050 | 4.050 | 3.840 | 3.920 | 3.319 | 82,770 |
| 2023-11-06 | 4.230 | 4.260 | 3.950 | 4.090 | 3.463 | 121,475 |
| 2023-11-03 | 4.290 | 4.290 | 4.120 | 4.230 | 3.581 | 31,943 |
| 2023-11-02 | 4.100 | 4.340 | 4.060 | 4.220 | 3.573 | 90,642 |
| 2023-10-31 | 3.460 | 3.940 | 3.460 | 3.920 | 3.319 | 153,443 |
| 2023-10-30 | 3.600 | 3.690 | 3.470 | 3.550 | 3.006 | 25,551 |
| 2023-10-27 | 3.600 | 3.710 | 3.500 | 3.520 | 2.980 | 54,244 |
| 2023-10-26 | 3.550 | 3.700 | 3.470 | 3.680 | 3.116 | 59,273 |
| 2023-10-25 | 3.580 | 3.660 | 3.440 | 3.550 | 3.006 | 40,962 |
| 2023-10-24 | 3.370 | 3.500 | 3.250 | 3.480 | 2.946 | 65,974 |
| 2023-10-23 | 3.330 | 3.420 | 3.200 | 3.400 | 2.879 | 31,780 |
| 2023-10-20 | 3.400 | 3.460 | 3.300 | 3.300 | 2.794 | 28,099 |
| 2023-10-19 | 3.750 | 3.750 | 3.390 | 3.400 | 2.879 | 78,223 |
| 2023-10-18 | 3.750 | 3.750 | 3.550 | 3.680 | 3.116 | 29,759 |
| 2023-10-17 | 3.770 | 3.770 | 3.580 | 3.700 | 3.133 | 69,353 |
| 2023-10-16 | 3.590 | 3.790 | 3.400 | 3.780 | 3.200 | 92,874 |
| 2023-10-13 | 3.360 | 3.860 | 3.230 | 3.510 | 2.972 | 404,857 |
| 2023-10-12 | 3.300 | 3.370 | 3.210 | 3.300 | 2.794 | 27,109 |
| 2023-10-11 | 3.440 | 3.470 | 3.220 | 3.310 | 2.802 | 84,930 |
| 2023-10-10 | 3.490 | 3.700 | 3.370 | 3.440 | 2.912 | 133,695 |
| 2023-10-09 | 3.280 | 3.530 | 3.180 | 3.380 | 2.862 | 79,390 |
| 2023-10-06 | 3.440 | 3.450 | 3.230 | 3.250 | 2.752 | 77,459 |
| 2023-10-05 | 3.500 | 3.560 | 3.300 | 3.380 | 2.862 | 46,197 |
| 2023-10-04 | 3.370 | 3.560 | 3.270 | 3.480 | 2.946 | 88,046 |
| 2023-10-03 | 3.640 | 3.740 | 3.400 | 3.480 | 2.946 | 65,874 |
| 2023-10-02 | 3.630 | 3.890 | 3.570 | 3.610 | 3.056 | 37,660 |
| 2023-09-29 | 3.620 | 3.840 | 3.520 | 3.660 | 3.099 | 115,477 |
| 2023-09-28 | 3.720 | 3.820 | 3.550 | 3.620 | 3.065 | 68,881 |
| 2023-09-27 | 3.780 | 3.860 | 3.650 | 3.750 | 3.175 | 42,298 |
| 2023-09-26 | 4.100 | 4.120 | 3.860 | 3.870 | 3.277 | 48,284 |
| 2023-09-25 | 3.880 | 4.100 | 3.600 | 4.050 | 3.429 | 171,520 |
| 2023-09-22 | 3.940 | 3.990 | 3.840 | 3.890 | 3.293 | 99,394 |
| 2023-09-21 | 4.140 | 4.250 | 3.840 | 3.910 | 3.310 | 327,883 |
| 2023-09-20 | 4.350 | 4.550 | 4.170 | 4.290 | 3.632 | 365,332 |
| 2023-09-19 | 3.940 | 4.560 | 3.850 | 4.370 | 3.700 | 531,660 |
| 2023-09-18 | 4.000 | 4.040 | 3.740 | 3.940 | 3.336 | 394,535 |
| 2023-09-15 | 4.160 | 4.220 | 3.990 | 4.040 | 3.420 | 98,676 |
| 2023-09-14 | 4.280 | 4.350 | 4.030 | 4.160 | 3.522 | 201,772 |
| 2023-09-13 | 4.320 | 4.480 | 4.210 | 4.350 | 3.683 | 90,270 |
| 2023-09-12 | 4.330 | 4.530 | 4.200 | 4.310 | 3.649 | 135,714 |
| 2023-09-11 | 4.500 | 4.630 | 4.120 | 4.330 | 3.666 | 328,865 |
| 2023-09-08 | 4.390 | 4.800 | 4.230 | 4.500 | 3.810 | 555,727 |
| 2023-09-07 | 4.360 | 4.480 | 4.170 | 4.400 | 3.725 | 342,156 |
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.