Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.850 | 2.910 | 2.830 | 2.850 | 2.850 | 6,468 |
| 2026-04-29 | 2.890 | 2.890 | 2.830 | 2.890 | 2.890 | 5,072 |
| 2026-04-28 | 2.890 | 2.890 | 2.880 | 2.890 | 2.890 | 1,205 |
| 2026-04-27 | 2.870 | 2.890 | 2.830 | 2.890 | 2.890 | 1,460 |
| 2026-04-24 | 2.900 | 2.900 | 2.890 | 2.900 | 2.900 | 566 |
| 2026-04-23 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 3,341 |
| 2026-04-22 | 2.890 | 2.900 | 2.840 | 2.900 | 2.900 | 1,672 |
| 2026-04-21 | 2.890 | 2.890 | 2.850 | 2.890 | 2.890 | 669 |
| 2026-04-20 | 2.900 | 2.940 | 2.840 | 2.890 | 2.890 | 2,803 |
| 2026-04-17 | 2.830 | 2.900 | 2.800 | 2.900 | 2.900 | 4,447 |
| 2026-04-16 | 2.950 | 2.950 | 2.820 | 2.890 | 2.890 | 32,647 |
| 2026-04-15 | 2.930 | 2.990 | 2.910 | 2.920 | 2.920 | 8,285 |
| 2026-04-14 | 2.990 | 2.990 | 2.910 | 2.980 | 2.980 | 1,925 |
| 2026-04-13 | 3.000 | 3.010 | 2.900 | 2.990 | 2.990 | 13,940 |
| 2026-04-10 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 1,148 |
| 2026-04-09 | 3.010 | 3.010 | 2.920 | 3.000 | 3.000 | 6,650 |
| 2026-04-08 | 3.030 | 3.030 | 2.940 | 3.010 | 3.010 | 8,334 |
| 2026-04-07 | 2.960 | 3.050 | 2.960 | 3.040 | 3.040 | 2,634 |
| 2026-04-02 | 3.000 | 3.040 | 2.960 | 3.040 | 3.040 | 2,855 |
| 2026-04-01 | 3.030 | 3.040 | 2.900 | 3.010 | 3.010 | 1,909 |
| 2026-03-31 | 2.910 | 3.030 | 2.910 | 3.020 | 3.020 | 4,017 |
| 2026-03-30 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 2,882 |
| 2026-03-27 | 2.940 | 2.990 | 2.900 | 2.950 | 2.950 | 7,220 |
| 2026-03-26 | 2.950 | 3.070 | 2.860 | 2.990 | 2.990 | 36,510 |
| 2026-03-25 | 3.040 | 3.070 | 2.970 | 3.070 | 3.070 | 445 |
| 2026-03-24 | 3.050 | 3.100 | 2.930 | 3.040 | 3.040 | 12,182 |
| 2026-03-23 | 3.150 | 3.200 | 3.000 | 3.050 | 3.050 | 55,685 |
| 2026-03-20 | 3.160 | 3.220 | 3.150 | 3.210 | 3.210 | 8,448 |
| 2026-03-19 | 3.100 | 3.290 | 3.100 | 3.200 | 3.200 | 16,288 |
| 2026-03-18 | 3.150 | 3.170 | 3.090 | 3.140 | 3.140 | 5,938 |
| 2026-03-17 | 3.080 | 3.150 | 3.060 | 3.150 | 3.150 | 8,873 |
| 2026-03-16 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 10,618 |
| 2026-03-13 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 2,324 |
| 2026-03-12 | 3.130 | 3.170 | 3.080 | 3.150 | 3.150 | 2,954 |
| 2026-03-11 | 3.140 | 3.170 | 3.130 | 3.170 | 3.170 | 4,329 |
| 2026-03-10 | 3.110 | 3.180 | 3.110 | 3.160 | 3.160 | 9,192 |
| 2026-03-09 | 3.100 | 3.120 | 3.000 | 3.120 | 3.120 | 8,426 |
| 2026-03-06 | 3.120 | 3.140 | 3.070 | 3.140 | 3.140 | 1,646 |
| 2026-03-05 | 3.110 | 3.140 | 3.080 | 3.140 | 3.140 | 7,543 |
| 2026-03-04 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 8,809 |
| 2026-03-03 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 47,947 |
| 2026-03-02 | 3.460 | 3.460 | 3.120 | 3.170 | 3.170 | 69,160 |
| 2026-02-27 | 3.390 | 3.470 | 3.350 | 3.470 | 3.470 | 3,495 |
| 2026-02-26 | 3.290 | 3.490 | 3.290 | 3.390 | 3.390 | 22,573 |
| 2026-02-25 | 3.290 | 3.340 | 3.280 | 3.280 | 3.280 | 2,458 |
| 2026-02-24 | 3.270 | 3.340 | 3.270 | 3.290 | 3.290 | 3,000 |
| 2026-02-23 | 3.310 | 3.330 | 3.280 | 3.330 | 3.330 | 1,535 |
| 2026-02-20 | 3.330 | 3.390 | 3.260 | 3.300 | 3.300 | 19,668 |
| 2026-02-19 | 3.510 | 3.520 | 3.320 | 3.390 | 3.390 | 38,077 |
| 2026-02-18 | 3.550 | 3.550 | 3.440 | 3.520 | 3.520 | 7,801 |
| 2026-02-17 | 3.600 | 3.600 | 3.440 | 3.490 | 3.490 | 9,103 |
| 2026-02-16 | 3.470 | 3.630 | 3.410 | 3.500 | 3.500 | 37,659 |
| 2026-02-13 | 3.500 | 3.500 | 3.400 | 3.470 | 3.470 | 7,188 |
| 2026-02-12 | 3.460 | 3.550 | 3.380 | 3.500 | 3.500 | 8,000 |
| 2026-02-11 | 3.470 | 3.550 | 3.450 | 3.530 | 3.530 | 12,150 |
| 2026-02-10 | 3.470 | 3.510 | 3.320 | 3.490 | 3.490 | 13,417 |
| 2026-02-09 | 3.390 | 3.530 | 3.360 | 3.480 | 3.480 | 12,316 |
| 2026-02-06 | 3.430 | 3.430 | 3.250 | 3.390 | 3.390 | 3,761 |
| 2026-02-05 | 3.430 | 3.450 | 3.350 | 3.380 | 3.380 | 15,140 |
| 2026-02-04 | 3.350 | 3.440 | 3.320 | 3.430 | 3.430 | 13,537 |
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.