Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.180	1.240	1.180	1.235	1.046	3,467
2022-06-27	1.245	1.245	1.245	1.245	1.054	11
2022-06-24	1.260	1.260	1.180	1.240	1.050	4,032
2022-06-23	1.260	1.260	1.260	1.260	1.067	10
2022-06-22	1.270	1.270	1.270	1.270	1.075	811
2022-06-21	1.240	1.270	1.215	1.215	1.029	857
2022-06-20	1.220	1.260	1.220	1.255	1.063	1,422
2022-06-17	1.240	1.270	1.240	1.250	1.058	2,728
2022-06-15	1.230	1.270	1.230	1.270	1.075	1,382
2022-06-14	1.230	1.270	1.230	1.270	1.075	88
2022-06-13	1.270	1.270	1.195	1.220	1.033	3,541
2022-06-10	1.215	1.270	1.205	1.270	1.075	1,995
2022-06-09	1.250	1.280	1.250	1.275	1.080	2,022
2022-06-08	1.250	1.280	1.210	1.280	1.084	1,671
2022-06-07	1.290	1.305	1.190	1.245	1.054	24,378
2022-06-06	1.320	1.330	1.250	1.310	1.109	5,690
2022-06-03	1.290	1.310	1.230	1.290	1.092	22,249
2022-06-02	1.290	1.290	1.200	1.290	1.092	31,145
2022-06-01	1.260	1.300	1.260	1.300	1.101	200
2022-05-31	1.305	1.310	1.220	1.280	1.084	11,318
2022-05-30	1.290	1.310	1.250	1.305	1.105	6,840
2022-05-27	1.310	1.310	1.255	1.310	1.109	457
2022-05-26	1.310	1.310	1.240	1.310	1.109	5,841
2022-05-25	1.280	1.350	1.215	1.310	1.109	7,813
2022-05-24	1.280	1.370	1.280	1.340	1.135	4,693
2022-05-23	1.310	1.320	1.310	1.320	1.118	4,158
2022-05-20	1.270	1.310	1.270	1.310	1.109	2,729
2022-05-19	1.280	1.370	1.220	1.305	1.105	13,138
2022-05-18	1.390	1.390	1.255	1.305	1.105	26,090
2022-05-17	1.395	1.395	1.300	1.350	1.143	3,189
2022-05-16	1.360	1.400	1.280	1.350	1.143	13,758
2022-05-13	1.360	1.400	1.360	1.400	1.185	1,047
2022-05-12	1.370	1.400	1.320	1.370	1.160	8,321
2022-05-11	1.400	1.460	1.340	1.390	1.177	5,233
2022-05-10	1.440	1.540	1.300	1.470	1.245	26,371
2022-05-06	1.520	1.540	1.390	1.470	1.245	23,215
2022-05-05	1.540	1.540	1.450	1.520	1.287	2,510
2022-05-04	1.575	1.575	1.430	1.540	1.304	12,421
2022-05-02	1.520	1.590	1.460	1.580	1.338	38,325
2022-04-29	1.500	1.520	1.455	1.520	1.287	15,494
2022-04-28	1.400	1.540	1.400	1.515	1.283	57,790
2022-04-27	1.350	1.500	1.350	1.390	1.177	83,524
2022-04-26	1.420	1.425	1.285	1.330	1.126	48,168
2022-04-25	1.295	1.440	1.250	1.405	1.190	114,025
2022-04-22	1.270	1.300	1.260	1.300	1.101	3,750
2022-04-21	1.300	1.300	1.210	1.270	1.075	42,818
2022-04-20	1.320	1.370	1.280	1.300	1.101	29,957
2022-04-19	1.460	1.460	1.320	1.320	1.118	36,593
2022-04-14	1.465	1.490	1.400	1.480	1.253	27,243
2022-04-13	1.395	1.465	1.380	1.465	1.240	45,997
2022-04-12	1.400	1.430	1.350	1.400	1.185	15,418
2022-04-11	1.350	1.485	1.250	1.400	1.185	353,099
2022-04-08	1.390	1.390	1.300	1.360	1.151	4,505
2022-04-07	1.350	1.390	1.340	1.390	1.177	1,762
2022-04-06	1.345	1.400	1.345	1.400	1.185	12,447
2022-04-05	1.330	1.345	1.320	1.345	1.139	4,570
2022-04-04	1.345	1.345	1.290	1.340	1.135	4,543
2022-04-01	1.310	1.345	1.310	1.345	1.139	5,342
2022-03-31	1.340	1.350	1.295	1.330	1.126	13,198
2022-03-30	1.270	1.350	1.270	1.350	1.143	41,697

← NewerPage 19 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.