Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.465	1.490	1.435	1.465	1.240	2,826
2022-12-16	1.490	1.490	1.460	1.470	1.245	4,054
2022-12-15	1.470	1.500	1.460	1.490	1.262	9,991
2022-12-14	1.430	1.535	1.430	1.470	1.245	110,390
2022-12-13	1.445	1.445	1.400	1.430	1.211	1,512
2022-12-12	1.460	1.460	1.375	1.450	1.228	36,206
2022-12-09	1.515	1.520	1.470	1.505	1.274	10,122
2022-12-08	1.550	1.550	1.460	1.520	1.287	15,406
2022-12-07	1.520	1.570	1.520	1.555	1.317	11,213
2022-12-06	1.500	1.525	1.460	1.520	1.287	10,029
2022-12-05	1.530	1.530	1.500	1.530	1.295	5,211
2022-12-02	1.520	1.545	1.470	1.530	1.295	15,178
2022-12-01	1.500	1.545	1.460	1.520	1.287	42,036
2022-11-30	1.490	1.590	1.485	1.535	1.300	52,569
2022-11-29	1.515	1.530	1.425	1.500	1.270	61,456
2022-11-28	1.530	1.530	1.485	1.515	1.283	1,569
2022-11-25	1.545	1.550	1.485	1.550	1.312	12,414
2022-11-24	1.525	1.590	1.460	1.590	1.346	36,496
2022-11-23	1.480	1.550	1.410	1.520	1.287	59,646
2022-11-22	1.420	1.470	1.415	1.465	1.240	25,377
2022-11-21	1.460	1.460	1.380	1.440	1.219	108,049
2022-11-18	1.435	1.490	1.430	1.480	1.253	10,982
2022-11-17	1.400	1.480	1.285	1.425	1.207	220,115
2022-11-16	1.430	1.430	1.345	1.400	1.185	12,996
2022-11-15	1.425	1.440	1.350	1.430	1.211	54,028
2022-11-14	1.390	1.440	1.350	1.390	1.177	46,846
2022-11-10	1.400	1.430	1.400	1.425	1.207	12,815
2022-11-09	1.395	1.400	1.345	1.400	1.185	2,870
2022-11-08	1.385	1.400	1.385	1.400	1.185	3,187
2022-11-07	1.320	1.440	1.295	1.375	1.164	34,150
2022-11-04	1.230	1.320	1.230	1.320	1.118	23,497
2022-11-03	1.305	1.305	1.220	1.220	1.033	54,726
2022-11-02	1.285	1.310	1.260	1.300	1.101	13,047
2022-10-31	1.300	1.365	1.250	1.325	1.122	42,809
2022-10-28	1.325	1.325	1.275	1.290	1.092	19,887
2022-10-27	1.295	1.305	1.290	1.300	1.101	24,282
2022-10-26	1.350	1.355	1.290	1.355	1.147	39,500
2022-10-25	1.355	1.360	1.290	1.300	1.101	11,279
2022-10-24	1.365	1.365	1.300	1.365	1.156	9,990
2022-10-21	1.370	1.415	1.270	1.365	1.156	67,441
2022-10-20	1.400	1.400	1.310	1.370	1.160	18,164
2022-10-19	1.345	1.400	1.320	1.400	1.185	14,975
2022-10-18	1.405	1.425	1.350	1.425	1.207	18,888
2022-10-17	1.375	1.400	1.310	1.395	1.181	36,782
2022-10-14	1.430	1.430	1.400	1.430	1.211	2,240
2022-10-13	1.425	1.430	1.410	1.425	1.207	1,033
2022-10-12	1.415	1.425	1.370	1.425	1.207	2,561
2022-10-11	1.400	1.455	1.375	1.415	1.198	6,854
2022-10-10	1.440	1.445	1.355	1.370	1.160	8,702
2022-10-07	1.430	1.440	1.430	1.440	1.219	95
2022-10-06	1.405	1.455	1.360	1.430	1.211	18,917
2022-10-05	1.490	1.535	1.405	1.480	1.253	16,643
2022-10-04	1.455	1.500	1.400	1.500	1.270	10,855
2022-10-03	1.435	1.460	1.385	1.455	1.232	13,308
2022-09-30	1.490	1.490	1.435	1.490	1.262	2,247
2022-09-29	1.490	1.490	1.430	1.490	1.262	1,689
2022-09-28	1.530	1.530	1.405	1.490	1.262	29,322
2022-09-27	1.540	1.540	1.500	1.530	1.295	2,469
2022-09-26	1.510	1.550	1.475	1.545	1.308	5,287
2022-09-23	1.540	1.580	1.510	1.560	1.321	6,044

← NewerPage 17 of 21 · 1,254 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.