Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.580 | 3.640 | 3.500 | 3.620 | 3.620 | 35,380 |
| 2025-10-30 | 3.580 | 3.680 | 3.560 | 3.680 | 3.680 | 5,920 |
| 2025-10-29 | 3.590 | 3.640 | 3.570 | 3.640 | 3.640 | 3,070 |
| 2025-10-28 | 3.620 | 3.680 | 3.580 | 3.650 | 3.650 | 5,899 |
| 2025-10-27 | 3.620 | 3.620 | 3.550 | 3.620 | 3.620 | 3,900 |
| 2025-10-24 | 3.590 | 3.650 | 3.500 | 3.630 | 3.630 | 35,992 |
| 2025-10-23 | 3.640 | 3.680 | 3.600 | 3.680 | 3.680 | 2,334 |
| 2025-10-22 | 3.690 | 3.690 | 3.600 | 3.640 | 3.640 | 1,032 |
| 2025-10-21 | 3.640 | 3.720 | 3.530 | 3.700 | 3.700 | 9,518 |
| 2025-10-20 | 3.500 | 3.650 | 3.500 | 3.640 | 3.640 | 9,145 |
| 2025-10-17 | 3.650 | 3.650 | 3.500 | 3.570 | 3.570 | 2,539 |
| 2025-10-16 | 3.670 | 3.670 | 3.560 | 3.600 | 3.600 | 1,439 |
| 2025-10-15 | 3.510 | 3.650 | 3.510 | 3.600 | 3.600 | 11,950 |
| 2025-10-14 | 3.660 | 3.660 | 3.500 | 3.600 | 3.600 | 10,645 |
| 2025-10-13 | 3.690 | 3.730 | 3.390 | 3.600 | 3.600 | 19,796 |
| 2025-10-10 | 3.770 | 3.770 | 3.670 | 3.730 | 3.730 | 6,119 |
| 2025-10-09 | 3.830 | 3.830 | 3.670 | 3.800 | 3.800 | 17,223 |
| 2025-10-08 | 3.850 | 3.860 | 3.680 | 3.690 | 3.690 | 4,206 |
| 2025-10-07 | 3.920 | 3.920 | 3.750 | 3.850 | 3.850 | 7,770 |
| 2025-10-06 | 3.700 | 3.940 | 3.700 | 3.810 | 3.810 | 22,076 |
| 2025-10-03 | 3.760 | 3.780 | 3.630 | 3.780 | 3.780 | 8,181 |
| 2025-10-02 | 3.650 | 3.780 | 3.650 | 3.780 | 3.780 | 4,544 |
| 2025-10-01 | 3.670 | 3.780 | 3.600 | 3.780 | 3.780 | 8,518 |
| 2025-09-30 | 3.610 | 3.700 | 3.600 | 3.650 | 3.650 | 6,181 |
| 2025-09-29 | 3.760 | 3.760 | 3.600 | 3.700 | 3.700 | 27,074 |
| 2025-09-26 | 3.660 | 3.770 | 3.620 | 3.760 | 3.760 | 16,560 |
| 2025-09-25 | 3.750 | 3.750 | 3.620 | 3.750 | 3.750 | 822 |
| 2025-09-24 | 3.770 | 3.770 | 3.620 | 3.700 | 3.700 | 10,096 |
| 2025-09-23 | 3.750 | 3.790 | 3.690 | 3.770 | 3.770 | 4,130 |
| 2025-09-22 | 3.690 | 3.770 | 3.670 | 3.770 | 3.770 | 5,684 |
| 2025-09-19 | 3.720 | 3.820 | 3.670 | 3.770 | 3.770 | 6,701 |
| 2025-09-18 | 3.720 | 3.760 | 3.610 | 3.750 | 3.750 | 13,899 |
| 2025-09-17 | 3.730 | 3.790 | 3.700 | 3.790 | 3.790 | 5,924 |
| 2025-09-16 | 3.830 | 3.870 | 3.680 | 3.790 | 3.790 | 8,073 |
| 2025-09-15 | 3.830 | 3.870 | 3.790 | 3.790 | 3.790 | 4,135 |
| 2025-09-12 | 3.840 | 3.920 | 3.790 | 3.880 | 3.880 | 18,989 |
| 2025-09-11 | 3.880 | 4.040 | 3.870 | 3.970 | 3.970 | 14,295 |
| 2025-09-10 | 4.080 | 4.080 | 3.840 | 3.900 | 3.900 | 21,333 |
| 2025-09-09 | 3.950 | 4.150 | 3.840 | 4.090 | 4.090 | 125,063 |
| 2025-09-08 | 3.740 | 3.980 | 3.740 | 3.900 | 3.900 | 110,021 |
| 2025-09-05 | 3.580 | 3.880 | 3.520 | 3.760 | 3.760 | 76,121 |
| 2025-09-04 | 3.600 | 3.690 | 3.560 | 3.660 | 3.660 | 19,251 |
| 2025-09-03 | 3.580 | 3.760 | 3.580 | 3.680 | 3.680 | 69,251 |
| 2025-09-02 | 3.700 | 3.720 | 3.530 | 3.600 | 3.600 | 47,765 |
| 2025-09-01 | 3.800 | 3.950 | 3.600 | 3.700 | 3.700 | 103,707 |
| 2025-08-29 | 3.350 | 3.510 | 3.310 | 3.510 | 3.510 | 9,082 |
| 2025-08-28 | 3.360 | 3.450 | 3.320 | 3.390 | 3.390 | 8,466 |
| 2025-08-27 | 3.450 | 3.510 | 3.380 | 3.470 | 3.470 | 3,453 |
| 2025-08-26 | 3.380 | 3.530 | 3.350 | 3.470 | 3.470 | 9,457 |
| 2025-08-25 | 3.460 | 3.510 | 3.350 | 3.460 | 3.460 | 9,439 |
| 2025-08-22 | 3.450 | 3.480 | 3.340 | 3.460 | 3.460 | 3,491 |
| 2025-08-21 | 3.500 | 3.540 | 3.450 | 3.490 | 3.490 | 1,336 |
| 2025-08-20 | 3.330 | 3.580 | 3.300 | 3.450 | 3.450 | 25,746 |
| 2025-08-19 | 3.390 | 3.390 | 3.290 | 3.370 | 3.370 | 19,443 |
| 2025-08-18 | 3.340 | 3.400 | 3.280 | 3.390 | 3.390 | 11,550 |
| 2025-08-14 | 3.400 | 3.430 | 3.320 | 3.430 | 3.430 | 2,060 |
| 2025-08-13 | 3.390 | 3.450 | 3.320 | 3.410 | 3.410 | 3,938 |
| 2025-08-12 | 3.400 | 3.450 | 3.390 | 3.390 | 3.390 | 3,853 |
| 2025-08-11 | 3.460 | 3.490 | 3.240 | 3.440 | 3.440 | 45,744 |
| 2025-08-08 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 2,773 |
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.