Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.540	1.560	1.470	1.540	1.304	9,365
2022-09-21	1.530	1.530	1.480	1.520	1.287	1,844
2022-09-20	1.535	1.535	1.495	1.525	1.291	4,145
2022-09-19	1.540	1.560	1.460	1.535	1.300	7,118
2022-09-16	1.530	1.540	1.500	1.540	1.304	7,732
2022-09-15	1.580	1.600	1.530	1.585	1.342	5,421
2022-09-14	1.600	1.620	1.495	1.580	1.338	19,254
2022-09-13	1.580	1.630	1.525	1.600	1.355	20,970
2022-09-12	1.620	1.675	1.580	1.650	1.397	29,103
2022-09-09	1.700	1.700	1.575	1.650	1.397	12,140
2022-09-08	1.700	1.750	1.690	1.700	1.439	12,675
2022-09-07	1.740	1.770	1.690	1.740	1.473	16,372
2022-09-06	1.765	1.800	1.735	1.750	1.482	47,665
2022-09-05	1.745	1.750	1.680	1.750	1.482	27,777
2022-09-02	1.750	1.750	1.670	1.730	1.465	55,121
2022-09-01	1.750	1.750	1.640	1.735	1.469	23,098
2022-08-31	1.615	1.750	1.615	1.750	1.482	49,322
2022-08-30	1.640	1.700	1.590	1.675	1.418	107,360
2022-08-29	1.600	1.610	1.520	1.595	1.350	9,569
2022-08-26	1.550	1.615	1.520	1.605	1.359	21,464
2022-08-25	1.545	1.640	1.540	1.540	1.304	46,681
2022-08-24	1.575	1.580	1.505	1.530	1.295	37,202
2022-08-23	1.530	1.575	1.480	1.575	1.334	39,857
2022-08-22	1.530	1.550	1.510	1.525	1.291	25,139
2022-08-19	1.565	1.595	1.500	1.585	1.342	42,327
2022-08-18	1.590	1.590	1.460	1.550	1.312	48,835
2022-08-17	1.630	1.655	1.590	1.615	1.367	18,043
2022-08-16	1.745	1.750	1.610	1.670	1.414	77,237
2022-08-12	1.750	1.790	1.675	1.740	1.473	34,054
2022-08-11	1.600	1.800	1.565	1.750	1.482	149,469
2022-08-10	1.620	1.620	1.540	1.600	1.355	16,779
2022-08-09	1.665	1.750	1.575	1.620	1.372	100,204
2022-08-08	1.665	1.700	1.560	1.665	1.410	75,548
2022-08-05	1.760	1.760	1.590	1.675	1.418	143,353
2022-08-04	1.980	1.980	1.650	1.770	1.499	302,153
2022-08-03	1.750	2.200	1.750	1.930	1.634	1,320,647
2022-08-02	1.430	1.800	1.420	1.680	1.422	765,011
2022-08-01	1.200	1.380	1.200	1.370	1.160	58,767
2022-07-29	1.175	1.210	1.135	1.210	1.024	12,415
2022-07-28	1.170	1.170	1.170	1.170	0.991	4,000
2022-07-27	1.150	1.170	1.150	1.170	0.991	2,578
2022-07-26	1.190	1.190	1.140	1.170	0.991	1,302
2022-07-25	1.185	1.185	1.180	1.180	0.999	2,101
2022-07-22	1.170	1.180	1.150	1.180	0.999	4,525
2022-07-21	1.160	1.180	1.105	1.180	0.999	15,676
2022-07-20	1.120	1.150	1.110	1.150	0.974	32,620
2022-07-19	1.160	1.180	1.110	1.155	0.978	7,401
2022-07-18	1.170	1.280	1.110	1.155	0.978	64,350
2022-07-15	1.190	1.270	1.160	1.245	1.054	20,359
2022-07-13	1.245	1.245	1.200	1.240	1.050	1,137
2022-07-12	1.250	1.250	1.250	1.250	1.058	66
2022-07-11	1.250	1.250	1.180	1.180	0.999	60
2022-07-08	1.255	1.260	1.250	1.250	1.058	202
2022-07-07	1.170	1.260	1.170	1.240	1.050	17,703
2022-07-06	1.270	1.270	1.170	1.170	0.991	14,570
2022-07-05	1.300	1.300	1.160	1.270	1.075	9,648
2022-07-04	1.300	1.300	1.300	1.300	1.101	300
2022-07-01	1.250	1.310	1.200	1.310	1.109	9,954
2022-06-30	1.240	1.250	1.240	1.250	1.058	2,711
2022-06-29	1.200	1.235	1.200	1.235	1.046	4,542

← NewerPage 18 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.