Patentus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.370	1.400	1.280	1.335	1.130	12,547
2022-03-28	1.370	1.400	1.340	1.390	1.177	5,774
2022-03-25	1.340	1.400	1.290	1.370	1.160	22,557
2022-03-24	1.300	1.340	1.280	1.340	1.135	36,117
2022-03-23	1.245	1.310	1.200	1.300	1.101	43,925
2022-03-22	1.295	1.305	1.220	1.250	1.058	23,999
2022-03-21	1.280	1.330	1.260	1.295	1.096	5,907
2022-03-18	1.310	1.360	1.200	1.330	1.126	35,168
2022-03-17	1.390	1.595	1.240	1.335	1.130	290,454
2022-03-16	1.270	1.390	1.160	1.390	1.177	71,513
2022-03-15	1.325	1.325	1.270	1.295	1.096	10,750
2022-03-14	1.380	1.390	1.250	1.325	1.122	17,619
2022-03-11	1.410	1.460	1.270	1.270	1.075	10,116
2022-03-10	1.490	1.590	1.345	1.470	1.245	73,566
2022-03-09	1.330	1.565	1.250	1.450	1.228	49,876
2022-03-08	1.660	1.660	1.240	1.330	1.126	86,859
2022-03-07	1.690	1.750	1.530	1.535	1.300	35,283
2022-03-04	1.695	1.750	1.450	1.680	1.422	274,121
2022-03-03	1.410	1.770	1.400	1.660	1.405	934,540
2022-03-02	1.045	1.340	1.045	1.340	1.135	358,978
2022-03-01	1.040	1.065	1.015	1.045	0.885	34,037
2022-02-28	0.980	1.075	0.980	1.050	0.889	71,372
2022-02-25	0.946	1.005	0.910	1.005	0.851	5,429
2022-02-24	0.930	0.950	0.890	0.946	0.801	33,269
2022-02-23	1.005	1.005	0.962	0.962	0.815	6,644
2022-02-22	1.000	1.005	1.000	1.005	0.851	3,032
2022-02-21	1.035	1.035	0.932	1.015	0.859	23,806
2022-02-18	1.045	1.045	1.045	1.045	0.885	22
2022-02-17	1.020	1.060	1.005	1.030	0.872	7,350
2022-02-16	1.015	1.025	1.000	1.020	0.864	12,020
2022-02-15	1.060	1.060	1.000	1.045	0.885	6,766
2022-02-14	1.010	1.030	0.994	1.020	0.864	15,822
2022-02-11	0.996	1.095	0.996	1.055	0.893	104,247
2022-02-10	1.000	1.015	1.000	1.015	0.859	5,018
2022-02-09	1.030	1.030	0.992	1.015	0.859	17,313
2022-02-08	0.994	1.040	0.994	1.040	0.881	4,181
2022-02-07	1.040	1.040	1.040	1.040	0.881	11
2022-02-04	1.030	1.040	0.992	0.994	0.842	11,989
2022-02-03	1.085	1.085	1.040	1.060	0.897	6,265
2022-02-02	1.015	1.090	1.015	1.090	0.923	18,362
2022-02-01	1.030	1.035	1.030	1.035	0.876	211
2022-01-31	1.035	1.035	1.035	1.035	0.876	300
2022-01-28	1.025	1.035	1.025	1.035	0.876	1,075
2022-01-27	1.010	1.025	1.010	1.025	0.868	1,514
2022-01-26	1.020	1.050	1.005	1.020	0.864	17,301
2022-01-25	0.996	1.000	0.964	1.000	0.847	40,536
2022-01-24	1.090	1.090	0.962	0.962	0.815	46,061
2022-01-21	1.110	1.110	1.070	1.090	0.923	2,682
2022-01-20	1.120	1.120	1.080	1.110	0.940	9,333
2022-01-19	1.115	1.145	1.100	1.120	0.948	3,739
2022-01-18	1.115	1.115	1.115	1.115	0.944	231
2022-01-17	1.115	1.170	1.115	1.165	0.986	6,152
2022-01-14	1.155	1.180	1.115	1.150	0.974	7,876
2022-01-13	1.190	1.190	1.120	1.160	0.982	19,699
2022-01-12	1.125	1.180	1.110	1.180	0.999	62,481
2022-01-11	1.140	1.155	1.075	1.120	0.948	40,667
2022-01-10	1.150	1.230	1.150	1.150	0.974	87,894
2022-01-07	1.065	1.170	1.065	1.150	0.974	40,571
2022-01-05	1.090	1.090	1.030	1.070	0.906	10,487
2022-01-04	1.125	1.125	1.040	1.100	0.931	14,392

← NewerPage 20 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.