Patentus SA historical data

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

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
2021-10-20	1.330	1.330	1.245	1.290	1.092	46,532
2021-10-19	1.360	1.370	1.300	1.335	1.130	42,968
2021-10-18	1.300	1.370	1.280	1.360	1.151	116,297
2021-10-15	1.280	1.340	1.265	1.300	1.101	53,985
2021-10-14	1.250	1.480	1.240	1.280	1.084	213,262

← NewerPage 21 of 21 · 1,254 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.