Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.480 | 3.550 | 3.470 | 3.520 | 3.520 | 3,278 |
| 2025-08-06 | 3.450 | 3.560 | 3.450 | 3.560 | 3.560 | 809 |
| 2025-08-05 | 3.520 | 3.540 | 3.440 | 3.520 | 3.520 | 13,593 |
| 2025-08-04 | 3.680 | 3.680 | 3.430 | 3.590 | 3.590 | 8,345 |
| 2025-08-01 | 3.630 | 3.640 | 3.560 | 3.600 | 3.600 | 5,084 |
| 2025-07-31 | 3.510 | 3.720 | 3.510 | 3.680 | 3.680 | 10,745 |
| 2025-07-30 | 3.500 | 3.630 | 3.450 | 3.630 | 3.630 | 6,498 |
| 2025-07-29 | 3.420 | 3.550 | 3.410 | 3.550 | 3.550 | 5,123 |
| 2025-07-28 | 3.440 | 3.480 | 3.400 | 3.470 | 3.470 | 3,991 |
| 2025-07-25 | 3.490 | 3.550 | 3.420 | 3.490 | 3.490 | 3,524 |
| 2025-07-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,226 |
| 2025-07-23 | 3.540 | 3.580 | 3.470 | 3.550 | 3.550 | 8,869 |
| 2025-07-22 | 3.580 | 3.590 | 3.500 | 3.540 | 3.540 | 4,654 |
| 2025-07-21 | 3.510 | 3.590 | 3.490 | 3.580 | 3.580 | 1,249 |
| 2025-07-18 | 3.590 | 3.590 | 3.500 | 3.590 | 3.590 | 1,618 |
| 2025-07-17 | 3.590 | 3.600 | 3.470 | 3.590 | 3.590 | 13,162 |
| 2025-07-16 | 3.590 | 3.590 | 3.500 | 3.590 | 3.590 | 1,809 |
| 2025-07-15 | 3.570 | 3.650 | 3.500 | 3.590 | 3.590 | 9,727 |
| 2025-07-14 | 3.490 | 3.570 | 3.360 | 3.560 | 3.560 | 11,802 |
| 2025-07-11 | 3.500 | 3.510 | 3.350 | 3.460 | 3.460 | 9,929 |
| 2025-07-10 | 3.440 | 3.520 | 3.400 | 3.510 | 3.510 | 8,861 |
| 2025-07-09 | 3.430 | 3.500 | 3.340 | 3.340 | 3.340 | 4,000 |
| 2025-07-08 | 3.560 | 3.560 | 3.330 | 3.460 | 3.460 | 28,499 |
| 2025-07-07 | 3.560 | 3.570 | 3.430 | 3.550 | 3.550 | 2,264 |
| 2025-07-04 | 3.640 | 3.640 | 3.400 | 3.520 | 3.520 | 13,642 |
| 2025-07-03 | 3.500 | 3.540 | 3.400 | 3.500 | 3.500 | 6,757 |
| 2025-07-02 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 11,413 |
| 2025-07-01 | 3.680 | 3.720 | 3.540 | 3.600 | 3.600 | 6,914 |
| 2025-06-30 | 3.520 | 3.730 | 3.520 | 3.560 | 3.560 | 19,282 |
| 2025-06-27 | 3.940 | 3.950 | 3.810 | 3.950 | 3.700 | 29,322 |
| 2025-06-26 | 3.800 | 4.050 | 3.720 | 3.920 | 3.672 | 45,992 |
| 2025-06-25 | 3.750 | 3.820 | 3.710 | 3.770 | 3.531 | 3,822 |
| 2025-06-24 | 3.750 | 3.840 | 3.700 | 3.760 | 3.522 | 8,783 |
| 2025-06-23 | 3.870 | 3.930 | 3.640 | 3.770 | 3.531 | 14,371 |
| 2025-06-20 | 3.860 | 3.870 | 3.850 | 3.870 | 3.625 | 1,033 |
| 2025-06-18 | 3.830 | 3.880 | 3.780 | 3.850 | 3.606 | 21,631 |
| 2025-06-17 | 3.900 | 4.080 | 3.880 | 3.880 | 3.634 | 1,824 |
| 2025-06-16 | 3.830 | 4.000 | 3.820 | 4.000 | 3.747 | 19,446 |
| 2025-06-13 | 3.850 | 3.940 | 3.820 | 3.930 | 3.681 | 2,153 |
| 2025-06-12 | 3.940 | 3.950 | 3.850 | 3.940 | 3.691 | 7,689 |
| 2025-06-11 | 3.940 | 3.940 | 3.850 | 3.900 | 3.653 | 8,370 |
| 2025-06-10 | 3.930 | 4.020 | 3.850 | 3.940 | 3.691 | 12,298 |
| 2025-06-09 | 4.060 | 4.060 | 3.870 | 4.020 | 3.766 | 4,042 |
| 2025-06-06 | 3.900 | 4.080 | 3.870 | 4.040 | 3.784 | 7,988 |
| 2025-06-05 | 3.960 | 4.080 | 3.900 | 4.050 | 3.794 | 4,388 |
| 2025-06-04 | 3.880 | 4.040 | 3.870 | 3.960 | 3.709 | 5,433 |
| 2025-06-03 | 4.040 | 4.040 | 3.850 | 4.030 | 3.775 | 12,695 |
| 2025-06-02 | 4.000 | 4.080 | 3.970 | 4.040 | 3.784 | 5,523 |
| 2025-05-30 | 4.040 | 4.080 | 3.950 | 4.040 | 3.784 | 6,204 |
| 2025-05-29 | 4.080 | 4.080 | 3.910 | 4.040 | 3.784 | 4,292 |
| 2025-05-28 | 3.900 | 4.090 | 3.800 | 3.970 | 3.719 | 14,214 |
| 2025-05-27 | 3.960 | 3.990 | 3.790 | 3.950 | 3.700 | 8,950 |
| 2025-05-26 | 4.090 | 4.090 | 3.910 | 3.960 | 3.709 | 16,536 |
| 2025-05-23 | 4.260 | 4.390 | 3.500 | 4.050 | 3.794 | 210,540 |
| 2025-05-22 | 4.380 | 4.440 | 4.230 | 4.340 | 4.065 | 19,189 |
| 2025-05-21 | 4.100 | 4.500 | 3.920 | 4.300 | 4.028 | 88,773 |
| 2025-05-20 | 3.730 | 4.400 | 3.700 | 4.250 | 3.981 | 135,527 |
| 2025-05-19 | 3.700 | 3.760 | 3.620 | 3.730 | 3.494 | 15,462 |
| 2025-05-16 | 3.600 | 3.750 | 3.580 | 3.700 | 3.466 | 133,458 |
| 2025-05-15 | 3.440 | 3.600 | 3.440 | 3.580 | 3.353 | 25,597 |
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.