Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 1.060 | 1.185 | 1.055 | 1.120 | 0.948 | 29,382 |
| 2021-12-30 | 1.060 | 1.100 | 1.020 | 1.100 | 0.931 | 10,876 |
| 2021-12-29 | 1.030 | 1.150 | 1.000 | 1.110 | 0.940 | 29,281 |
| 2021-12-28 | 1.000 | 1.040 | 1.000 | 1.030 | 0.872 | 8,043 |
| 2021-12-27 | 1.050 | 1.050 | 1.000 | 1.040 | 0.881 | 17,081 |
| 2021-12-23 | 1.060 | 1.060 | 1.025 | 1.050 | 0.889 | 461 |
| 2021-12-22 | 1.060 | 1.060 | 1.060 | 1.060 | 0.897 | 55 |
| 2021-12-21 | 1.025 | 1.070 | 0.990 | 1.045 | 0.885 | 30,704 |
| 2021-12-20 | 1.040 | 1.040 | 0.960 | 1.030 | 0.872 | 6,844 |
| 2021-12-17 | 1.060 | 1.060 | 1.000 | 1.050 | 0.889 | 5,806 |
| 2021-12-16 | 1.040 | 1.060 | 1.025 | 1.060 | 0.897 | 4,702 |
| 2021-12-15 | 1.040 | 1.060 | 1.020 | 1.050 | 0.889 | 17,185 |
| 2021-12-14 | 1.065 | 1.070 | 1.040 | 1.070 | 0.906 | 5,987 |
| 2021-12-13 | 1.060 | 1.065 | 1.060 | 1.065 | 0.902 | 488 |
| 2021-12-10 | 1.050 | 1.060 | 1.050 | 1.060 | 0.897 | 1,945 |
| 2021-12-09 | 1.040 | 1.050 | 0.990 | 1.050 | 0.889 | 56,099 |
| 2021-12-08 | 1.040 | 1.040 | 1.025 | 1.040 | 0.881 | 1,022 |
| 2021-12-07 | 1.025 | 1.050 | 1.025 | 1.040 | 0.881 | 2,749 |
| 2021-12-06 | 1.045 | 1.045 | 1.040 | 1.040 | 0.881 | 1,059 |
| 2021-12-03 | 1.045 | 1.045 | 1.040 | 1.045 | 0.885 | 171 |
| 2021-12-02 | 1.050 | 1.050 | 1.015 | 1.045 | 0.885 | 4,584 |
| 2021-12-01 | 1.100 | 1.160 | 1.055 | 1.055 | 0.893 | 11,193 |
| 2021-11-30 | 1.020 | 1.100 | 0.980 | 1.100 | 0.931 | 24,621 |
| 2021-11-29 | 1.025 | 1.025 | 0.980 | 1.015 | 0.859 | 5,232 |
| 2021-11-26 | 0.992 | 1.015 | 0.984 | 1.000 | 0.847 | 25,199 |
| 2021-11-25 | 1.000 | 1.040 | 1.000 | 1.015 | 0.859 | 18,173 |
| 2021-11-24 | 1.020 | 1.040 | 1.000 | 1.020 | 0.864 | 4,945 |
| 2021-11-23 | 1.040 | 1.050 | 1.000 | 1.025 | 0.868 | 4,368 |
| 2021-11-22 | 1.035 | 1.040 | 0.962 | 1.040 | 0.881 | 43,134 |
| 2021-11-19 | 1.020 | 1.045 | 0.980 | 1.000 | 0.847 | 40,877 |
| 2021-11-18 | 1.050 | 1.065 | 1.025 | 1.050 | 0.889 | 16,309 |
| 2021-11-17 | 1.065 | 1.065 | 1.015 | 1.050 | 0.889 | 8,813 |
| 2021-11-16 | 1.080 | 1.080 | 1.020 | 1.065 | 0.902 | 6,515 |
| 2021-11-15 | 1.095 | 1.095 | 1.010 | 1.085 | 0.919 | 22,278 |
| 2021-11-12 | 1.050 | 1.110 | 1.015 | 1.110 | 0.940 | 69,146 |
| 2021-11-10 | 1.050 | 1.100 | 1.000 | 1.040 | 0.881 | 55,119 |
| 2021-11-09 | 1.100 | 1.115 | 1.060 | 1.060 | 0.897 | 9,742 |
| 2021-11-08 | 1.115 | 1.115 | 1.060 | 1.100 | 0.931 | 13,733 |
| 2021-11-05 | 1.115 | 1.115 | 1.060 | 1.100 | 0.931 | 61,826 |
| 2021-11-04 | 1.140 | 1.155 | 1.030 | 1.115 | 0.944 | 66,938 |
| 2021-11-03 | 1.160 | 1.160 | 1.110 | 1.140 | 0.965 | 13,019 |
| 2021-11-02 | 1.150 | 1.170 | 1.130 | 1.160 | 0.982 | 28,715 |
| 2021-10-29 | 1.170 | 1.210 | 1.160 | 1.170 | 0.991 | 9,297 |
| 2021-10-28 | 1.190 | 1.205 | 1.160 | 1.205 | 1.020 | 17,024 |
| 2021-10-27 | 1.235 | 1.235 | 1.130 | 1.220 | 1.033 | 54,182 |
| 2021-10-26 | 1.210 | 1.235 | 1.210 | 1.230 | 1.041 | 6,587 |
| 2021-10-25 | 1.325 | 1.350 | 1.205 | 1.230 | 1.041 | 60,511 |
| 2021-10-22 | 1.270 | 1.310 | 1.230 | 1.310 | 1.109 | 39,641 |
| 2021-10-21 | 1.260 | 1.275 | 1.230 | 1.270 | 1.075 | 19,307 |
← NewerPage 21 of 21 · 1,249 trading days
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.