Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.290 | 3.400 | 3.220 | 3.320 | 3.320 | 16,020 |
| 2026-02-02 | 3.440 | 3.440 | 3.290 | 3.290 | 3.290 | 10,129 |
| 2026-01-30 | 3.280 | 3.580 | 3.200 | 3.450 | 3.450 | 42,858 |
| 2026-01-29 | 3.090 | 3.380 | 3.060 | 3.260 | 3.260 | 26,747 |
| 2026-01-28 | 3.120 | 3.120 | 3.050 | 3.070 | 3.070 | 2,478 |
| 2026-01-27 | 3.140 | 3.140 | 3.050 | 3.120 | 3.120 | 15,690 |
| 2026-01-26 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 7,936 |
| 2026-01-23 | 3.030 | 3.210 | 2.990 | 3.120 | 3.120 | 30,377 |
| 2026-01-22 | 3.050 | 3.070 | 3.000 | 3.030 | 3.030 | 10,420 |
| 2026-01-21 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 3,387 |
| 2026-01-20 | 3.000 | 3.060 | 3.000 | 3.050 | 3.050 | 4,060 |
| 2026-01-19 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 21,490 |
| 2026-01-16 | 3.030 | 3.080 | 3.000 | 3.080 | 3.080 | 9,721 |
| 2026-01-15 | 3.090 | 3.090 | 3.050 | 3.090 | 3.090 | 3,884 |
| 2026-01-14 | 3.080 | 3.090 | 3.020 | 3.090 | 3.090 | 17,832 |
| 2026-01-13 | 3.120 | 3.120 | 3.030 | 3.080 | 3.080 | 16,197 |
| 2026-01-12 | 3.100 | 3.150 | 3.060 | 3.100 | 3.100 | 4,590 |
| 2026-01-09 | 3.090 | 3.140 | 3.050 | 3.100 | 3.100 | 11,016 |
| 2026-01-08 | 3.110 | 3.110 | 3.040 | 3.080 | 3.080 | 2,484 |
| 2026-01-07 | 3.190 | 3.220 | 3.040 | 3.120 | 3.120 | 33,372 |
| 2026-01-05 | 3.240 | 3.240 | 3.080 | 3.190 | 3.190 | 5,266 |
| 2026-01-02 | 3.300 | 3.340 | 3.120 | 3.240 | 3.240 | 5,471 |
| 2025-12-30 | 3.150 | 3.170 | 3.070 | 3.070 | 3.070 | 12,846 |
| 2025-12-29 | 3.140 | 3.230 | 3.100 | 3.150 | 3.150 | 5,684 |
| 2025-12-23 | 3.240 | 3.240 | 3.100 | 3.230 | 3.230 | 14,094 |
| 2025-12-22 | 3.240 | 3.290 | 3.140 | 3.250 | 3.250 | 5,141 |
| 2025-12-19 | 3.240 | 3.240 | 3.140 | 3.240 | 3.240 | 52 |
| 2025-12-18 | 3.100 | 3.240 | 3.090 | 3.240 | 3.240 | 458 |
| 2025-12-17 | 3.160 | 3.240 | 3.110 | 3.240 | 3.240 | 2,508 |
| 2025-12-16 | 3.190 | 3.260 | 3.110 | 3.210 | 3.210 | 4,632 |
| 2025-12-15 | 3.010 | 3.230 | 3.000 | 3.190 | 3.190 | 8,057 |
| 2025-12-12 | 2.940 | 3.040 | 2.900 | 3.030 | 3.030 | 21,039 |
| 2025-12-11 | 2.960 | 2.960 | 2.870 | 2.870 | 2.870 | 4,510 |
| 2025-12-10 | 2.930 | 2.980 | 2.900 | 2.960 | 2.960 | 9,640 |
| 2025-12-09 | 2.980 | 3.030 | 2.910 | 2.940 | 2.940 | 16,422 |
| 2025-12-08 | 3.090 | 3.120 | 2.930 | 3.000 | 3.000 | 11,865 |
| 2025-12-05 | 3.060 | 3.100 | 3.010 | 3.100 | 3.100 | 9,944 |
| 2025-12-04 | 3.150 | 3.150 | 3.060 | 3.110 | 3.110 | 3,665 |
| 2025-12-03 | 3.130 | 3.180 | 3.090 | 3.120 | 3.120 | 12,213 |
| 2025-12-02 | 3.180 | 3.260 | 3.130 | 3.170 | 3.170 | 8,977 |
| 2025-12-01 | 3.200 | 3.290 | 3.160 | 3.270 | 3.270 | 6,771 |
| 2025-11-28 | 3.250 | 3.380 | 3.150 | 3.310 | 3.310 | 20,798 |
| 2025-11-27 | 3.150 | 3.250 | 3.130 | 3.250 | 3.250 | 8,382 |
| 2025-11-26 | 3.210 | 3.210 | 3.130 | 3.200 | 3.200 | 21,109 |
| 2025-11-25 | 3.240 | 3.240 | 3.120 | 3.200 | 3.200 | 16,449 |
| 2025-11-24 | 3.300 | 3.360 | 3.250 | 3.260 | 3.260 | 13,097 |
| 2025-11-21 | 3.350 | 3.400 | 3.300 | 3.340 | 3.340 | 27,243 |
| 2025-11-20 | 3.400 | 3.430 | 3.310 | 3.390 | 3.390 | 10,593 |
| 2025-11-19 | 3.440 | 3.440 | 3.350 | 3.400 | 3.400 | 3,675 |
| 2025-11-18 | 3.440 | 3.470 | 3.350 | 3.440 | 3.440 | 14,561 |
| 2025-11-17 | 3.340 | 3.550 | 3.310 | 3.490 | 3.490 | 32,603 |
| 2025-11-14 | 3.540 | 3.660 | 3.510 | 3.580 | 3.580 | 8,956 |
| 2025-11-13 | 3.530 | 3.660 | 3.510 | 3.660 | 3.660 | 8,189 |
| 2025-11-12 | 3.560 | 3.590 | 3.510 | 3.590 | 3.590 | 3,549 |
| 2025-11-10 | 3.530 | 3.570 | 3.510 | 3.560 | 3.560 | 1,545 |
| 2025-11-07 | 3.580 | 3.580 | 3.550 | 3.580 | 3.580 | 842 |
| 2025-11-06 | 3.580 | 3.590 | 3.500 | 3.580 | 3.580 | 13,261 |
| 2025-11-05 | 3.610 | 3.610 | 3.500 | 3.580 | 3.580 | 3,885 |
| 2025-11-04 | 3.580 | 3.610 | 3.500 | 3.610 | 3.610 | 11,007 |
| 2025-11-03 | 3.600 | 3.620 | 3.500 | 3.590 | 3.590 | 4,903 |
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.