Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.395	1.425	1.395	1.395	1.181	2,011
2023-06-12	1.435	1.435	1.395	1.395	1.181	1,863
2023-06-09	1.430	1.435	1.400	1.435	1.215	4,202
2023-06-07	1.410	1.425	1.395	1.410	1.194	4,614
2023-06-06	1.405	1.445	1.400	1.445	1.223	340
2023-06-05	1.440	1.440	1.440	1.440	1.219	1
2023-06-02	1.430	1.430	1.400	1.430	1.211	9,287
2023-06-01	1.430	1.430	1.430	1.430	1.211	1,100
2023-05-31	1.475	1.475	1.375	1.430	1.211	31,457
2023-05-30	1.480	1.480	1.475	1.475	1.249	8,200
2023-05-29	1.490	1.490	1.460	1.475	1.249	2,003
2023-05-26	1.450	1.500	1.450	1.500	1.270	22,804
2023-05-25	1.470	1.480	1.450	1.480	1.253	16,900
2023-05-24	1.455	1.470	1.450	1.450	1.228	21,011
2023-05-23	1.450	1.480	1.450	1.450	1.228	14,100
2023-05-22	1.430	1.485	1.430	1.480	1.253	9,078
2023-05-19	1.495	1.495	1.430	1.475	1.249	16,237
2023-05-18	1.500	1.535	1.480	1.495	1.266	60,017
2023-05-17	1.450	1.500	1.450	1.500	1.270	32,347
2023-05-16	1.500	1.535	1.460	1.475	1.249	146,463
2023-05-15	1.360	1.380	1.320	1.380	1.168	7,870
2023-05-12	1.355	1.360	1.290	1.360	1.151	16,562
2023-05-11	1.335	1.350	1.330	1.350	1.143	4,104
2023-05-10	1.365	1.375	1.330	1.360	1.151	12,741
2023-05-09	1.340	1.370	1.340	1.370	1.160	2,711
2023-05-08	1.385	1.385	1.330	1.350	1.143	7,506
2023-05-05	1.340	1.380	1.330	1.330	1.126	7,825
2023-05-04	1.340	1.395	1.340	1.395	1.181	3,618
2023-05-02	1.365	1.420	1.330	1.400	1.185	15,126
2023-04-28	1.400	1.425	1.380	1.380	1.168	24,636
2023-04-27	1.400	1.425	1.400	1.425	1.207	1,701
2023-04-26	1.400	1.400	1.390	1.390	1.177	3,822
2023-04-25	1.420	1.430	1.400	1.405	1.190	5,368
2023-04-24	1.430	1.430	1.395	1.400	1.185	2,036
2023-04-21	1.435	1.435	1.430	1.430	1.211	840
2023-04-20	1.400	1.440	1.395	1.435	1.215	3,284
2023-04-19	1.445	1.450	1.405	1.450	1.228	614
2023-04-18	1.425	1.445	1.425	1.445	1.223	2,519
2023-04-17	1.420	1.425	1.390	1.425	1.207	6,489
2023-04-14	1.390	1.415	1.390	1.415	1.198	8,893
2023-04-13	1.440	1.440	1.390	1.425	1.207	11,423
2023-04-12	1.460	1.460	1.440	1.440	1.219	1,063
2023-04-11	1.430	1.460	1.430	1.460	1.236	4,723
2023-04-06	1.440	1.450	1.440	1.450	1.228	234
2023-04-05	1.400	1.435	1.400	1.435	1.215	3,758
2023-04-04	1.420	1.435	1.400	1.400	1.185	254
2023-04-03	1.410	1.410	1.410	1.410	1.194	122
2023-03-31	1.395	1.415	1.385	1.415	1.198	3,201
2023-03-30	1.430	1.430	1.370	1.430	1.211	21,499
2023-03-29	1.405	1.460	1.370	1.430	1.211	23,818
2023-03-28	1.430	1.450	1.340	1.380	1.168	65,277
2023-03-27	1.525	1.535	1.440	1.490	1.262	26,394
2023-03-24	1.525	1.550	1.490	1.525	1.291	6,799
2023-03-23	1.580	1.580	1.485	1.520	1.287	11,011
2023-03-22	1.635	1.660	1.550	1.565	1.325	27,743
2023-03-21	1.570	1.665	1.520	1.635	1.384	120,535
2023-03-20	1.620	1.645	1.510	1.570	1.329	33,417
2023-03-17	1.440	1.640	1.440	1.620	1.372	108,773
2023-03-16	1.440	1.465	1.440	1.465	1.240	25,178
2023-03-15	1.460	1.495	1.400	1.420	1.202	48,842

← NewerPage 15 of 21 · 1,253 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.