Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.460	1.495	1.400	1.420	1.202	48,842
2023-03-14	1.460	1.460	1.450	1.460	1.236	5,440
2023-03-13	1.530	1.530	1.430	1.470	1.245	19,576
2023-03-10	1.500	1.545	1.500	1.535	1.300	18,356
2023-03-09	1.520	1.570	1.460	1.540	1.304	59,006
2023-03-08	1.480	1.520	1.470	1.520	1.287	31,578
2023-03-07	1.525	1.525	1.485	1.485	1.257	3,614
2023-03-06	1.445	1.535	1.400	1.535	1.300	25,499
2023-03-03	1.445	1.470	1.435	1.470	1.245	11,454
2023-03-02	1.460	1.480	1.440	1.480	1.253	5,188
2023-03-01	1.470	1.500	1.460	1.500	1.270	3,419
2023-02-28	1.455	1.490	1.440	1.480	1.253	15,052
2023-02-27	1.460	1.490	1.450	1.450	1.228	3,702
2023-02-24	1.470	1.470	1.440	1.460	1.236	14,240
2023-02-23	1.510	1.535	1.500	1.520	1.287	2,469
2023-02-22	1.520	1.545	1.480	1.485	1.257	36,321
2023-02-21	1.520	1.530	1.480	1.520	1.287	8,410
2023-02-20	1.470	1.515	1.470	1.515	1.283	10,182
2023-02-17	1.470	1.520	1.470	1.470	1.245	3,842
2023-02-16	1.570	1.640	1.430	1.470	1.245	133,843
2023-02-15	1.495	1.575	1.490	1.570	1.329	35,618
2023-02-14	1.500	1.510	1.500	1.500	1.270	1,797
2023-02-13	1.445	1.495	1.445	1.490	1.262	8,512
2023-02-10	1.425	1.475	1.425	1.475	1.249	13,929
2023-02-09	1.485	1.540	1.460	1.510	1.278	14,704
2023-02-08	1.510	1.510	1.410	1.485	1.257	30,964
2023-02-07	1.460	1.510	1.450	1.510	1.278	6,145
2023-02-06	1.465	1.600	1.450	1.530	1.295	56,292
2023-02-03	1.500	1.600	1.445	1.555	1.317	69,598
2023-02-02	1.470	1.555	1.460	1.540	1.304	30,524
2023-02-01	1.500	1.500	1.470	1.470	1.245	20,482
2023-01-31	1.520	1.540	1.500	1.525	1.291	14,596
2023-01-30	1.560	1.580	1.470	1.520	1.287	60,514
2023-01-27	1.590	1.590	1.535	1.580	1.338	53
2023-01-26	1.600	1.600	1.540	1.590	1.346	9,978
2023-01-25	1.590	1.620	1.530	1.600	1.355	23,463
2023-01-24	1.670	1.680	1.600	1.630	1.380	26,621
2023-01-23	1.615	1.690	1.580	1.670	1.414	48,192
2023-01-20	1.615	1.660	1.600	1.650	1.397	50,579
2023-01-19	1.625	1.660	1.560	1.610	1.363	72,669
2023-01-18	1.640	1.655	1.600	1.635	1.384	5,490
2023-01-17	1.635	1.640	1.550	1.630	1.380	19,166
2023-01-16	1.535	1.680	1.535	1.630	1.380	62,870
2023-01-13	1.530	1.540	1.500	1.535	1.300	9,732
2023-01-12	1.550	1.570	1.480	1.540	1.304	29,964
2023-01-11	1.540	1.560	1.500	1.535	1.300	43,670
2023-01-10	1.590	1.610	1.500	1.540	1.304	75,924
2023-01-09	1.565	1.610	1.535	1.600	1.355	64,867
2023-01-05	1.540	1.620	1.515	1.550	1.312	93,792
2023-01-04	1.545	1.590	1.500	1.550	1.312	47,701
2023-01-03	1.425	1.670	1.400	1.540	1.304	342,027
2023-01-02	1.460	1.530	1.400	1.405	1.190	14,756
2022-12-30	1.440	1.470	1.360	1.460	1.236	19,731
2022-12-29	1.375	1.430	1.350	1.415	1.198	38,376
2022-12-28	1.415	1.415	1.360	1.370	1.160	158,280
2022-12-27	1.375	1.420	1.375	1.420	1.202	3,001
2022-12-23	1.430	1.430	1.360	1.420	1.202	38,232
2022-12-22	1.425	1.430	1.400	1.430	1.211	3,365
2022-12-21	1.410	1.455	1.390	1.425	1.207	10,908
2022-12-20	1.480	1.480	1.410	1.460	1.236	6,184

← NewerPage 16 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.