Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.750	4.930	4.120	4.420	3.742	706,965
2023-09-05	4.250	4.890	4.100	4.700	3.979	954,871
2023-09-04	4.470	5.240	4.030	4.220	3.573	2,462,152
2023-09-01	3.350	4.600	3.300	4.600	3.895	2,279,299
2023-08-31	3.600	3.960	3.020	3.260	2.760	1,747,710
2023-08-30	1.960	2.360	1.910	2.360	1.998	1,137,749
2023-08-29	1.640	1.760	1.640	1.740	1.473	150,014
2023-08-28	1.690	1.690	1.640	1.680	1.422	2,985
2023-08-25	1.650	1.690	1.630	1.690	1.431	31,905
2023-08-24	1.700	1.700	1.630	1.690	1.431	46,610
2023-08-23	1.640	1.700	1.570	1.685	1.427	73,402
2023-08-22	1.680	1.685	1.600	1.640	1.389	16,297
2023-08-21	1.625	1.710	1.625	1.645	1.393	67,847
2023-08-18	1.630	1.640	1.570	1.625	1.376	9,433
2023-08-17	1.635	1.700	1.590	1.635	1.384	116,625
2023-08-16	1.510	1.710	1.460	1.640	1.389	368,827
2023-08-14	1.510	1.515	1.510	1.515	1.283	31
2023-08-11	1.520	1.520	1.470	1.520	1.287	4,810
2023-08-10	1.545	1.570	1.460	1.525	1.291	22,170
2023-08-09	1.440	1.590	1.440	1.545	1.308	61,441
2023-08-08	1.490	1.490	1.490	1.490	1.262	20
2023-08-07	1.470	1.500	1.430	1.500	1.270	10,012
2023-08-04	1.520	1.520	1.465	1.500	1.270	2,399
2023-08-03	1.520	1.520	1.480	1.480	1.253	1,191
2023-08-02	1.520	1.520	1.480	1.520	1.287	1,613
2023-08-01	1.535	1.535	1.465	1.530	1.295	3,624
2023-07-31	1.525	1.525	1.475	1.520	1.287	20
2023-07-28	1.500	1.520	1.460	1.520	1.287	5,691
2023-07-27	1.520	1.520	1.500	1.520	1.287	1,732
2023-07-26	1.525	1.525	1.505	1.520	1.287	1,378
2023-07-25	1.530	1.530	1.520	1.520	1.287	1,510
2023-07-24	1.530	1.530	1.495	1.495	1.266	1,980
2023-07-21	1.525	1.525	1.525	1.525	1.291	10
2023-07-20	1.530	1.540	1.490	1.525	1.291	31,804
2023-07-19	1.510	1.540	1.500	1.510	1.278	15,696
2023-07-18	1.560	1.575	1.500	1.510	1.278	14,694
2023-07-17	1.580	1.620	1.530	1.605	1.359	41,877
2023-07-14	1.620	1.630	1.545	1.590	1.346	51,399
2023-07-13	1.440	1.635	1.395	1.630	1.380	45,358
2023-07-12	1.470	1.470	1.400	1.440	1.219	15,130
2023-07-11	1.460	1.475	1.425	1.470	1.245	12,641
2023-07-10	1.435	1.460	1.430	1.460	1.236	2,712
2023-07-07	1.455	1.485	1.455	1.485	1.257	7,550
2023-07-06	1.430	1.460	1.405	1.455	1.232	4,119
2023-07-05	1.455	1.455	1.400	1.430	1.211	5,978
2023-07-04	1.430	1.460	1.390	1.450	1.228	19,415
2023-07-03	1.455	1.490	1.430	1.430	1.211	4,720
2023-06-30	1.450	1.485	1.440	1.455	1.232	9,884
2023-06-29	1.480	1.480	1.450	1.450	1.228	618
2023-06-28	1.440	1.490	1.440	1.480	1.253	4,621
2023-06-27	1.455	1.455	1.410	1.440	1.219	9,571
2023-06-26	1.485	1.500	1.460	1.460	1.236	9,058
2023-06-23	1.500	1.500	1.480	1.490	1.262	5,689
2023-06-22	1.430	1.555	1.430	1.510	1.278	84,905
2023-06-21	1.430	1.430	1.410	1.430	1.211	8,794
2023-06-20	1.430	1.430	1.410	1.410	1.194	770
2023-06-19	1.425	1.430	1.400	1.400	1.185	4,806
2023-06-16	1.420	1.420	1.420	1.420	1.202	1,010
2023-06-15	1.420	1.420	1.420	1.420	1.202	43
2023-06-14	1.390	1.420	1.370	1.370	1.160	3,492

← NewerPage 14 of 21 · 1,249 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.