Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.550 | 3.550 | 3.440 | 3.550 | 3.325 | 19,841 |
| 2025-05-13 | 3.540 | 3.540 | 3.450 | 3.540 | 3.316 | 9,344 |
| 2025-05-12 | 3.550 | 3.600 | 3.490 | 3.590 | 3.363 | 21,291 |
| 2025-05-09 | 3.600 | 3.650 | 3.600 | 3.610 | 3.382 | 7,707 |
| 2025-05-08 | 3.570 | 3.600 | 3.470 | 3.590 | 3.363 | 11,773 |
| 2025-05-07 | 3.500 | 3.570 | 3.440 | 3.540 | 3.316 | 28,856 |
| 2025-05-06 | 3.640 | 3.640 | 3.400 | 3.530 | 3.307 | 41,133 |
| 2025-05-05 | 3.630 | 3.630 | 3.590 | 3.620 | 3.391 | 15,662 |
| 2025-05-02 | 3.600 | 3.640 | 3.510 | 3.630 | 3.400 | 3,939 |
| 2025-04-30 | 3.700 | 3.740 | 3.500 | 3.640 | 3.410 | 23,362 |
| 2025-04-29 | 3.620 | 3.620 | 3.380 | 3.550 | 3.325 | 19,860 |
| 2025-04-28 | 3.600 | 3.640 | 3.520 | 3.600 | 3.372 | 30,981 |
| 2025-04-25 | 3.420 | 3.600 | 3.320 | 3.500 | 3.279 | 53,878 |
| 2025-04-24 | 3.320 | 3.410 | 3.260 | 3.390 | 3.175 | 9,916 |
| 2025-04-23 | 3.230 | 3.430 | 3.220 | 3.320 | 3.110 | 12,193 |
| 2025-04-22 | 3.190 | 3.250 | 3.180 | 3.230 | 3.026 | 10,091 |
| 2025-04-17 | 3.350 | 3.350 | 3.180 | 3.250 | 3.044 | 23,821 |
| 2025-04-16 | 3.420 | 3.420 | 3.300 | 3.350 | 3.138 | 4,363 |
| 2025-04-15 | 3.330 | 3.440 | 3.250 | 3.380 | 3.166 | 24,399 |
| 2025-04-14 | 3.300 | 3.360 | 3.170 | 3.330 | 3.119 | 8,327 |
| 2025-04-11 | 3.240 | 3.400 | 3.240 | 3.300 | 3.091 | 8,899 |
| 2025-04-10 | 3.240 | 3.310 | 3.120 | 3.240 | 3.035 | 27,771 |
| 2025-04-09 | 3.230 | 3.230 | 3.010 | 3.060 | 2.866 | 25,085 |
| 2025-04-08 | 3.180 | 3.200 | 3.010 | 3.200 | 2.998 | 50,514 |
| 2025-04-07 | 3.150 | 3.230 | 2.840 | 3.100 | 2.904 | 72,206 |
| 2025-04-04 | 3.300 | 3.300 | 3.150 | 3.280 | 3.072 | 17,938 |
| 2025-04-03 | 3.370 | 3.370 | 3.150 | 3.320 | 3.110 | 33,189 |
| 2025-04-02 | 3.420 | 3.440 | 3.300 | 3.390 | 3.175 | 6,351 |
| 2025-04-01 | 3.250 | 3.520 | 3.190 | 3.410 | 3.194 | 19,787 |
| 2025-03-31 | 3.400 | 3.400 | 3.145 | 3.250 | 3.044 | 68,658 |
| 2025-03-28 | 3.320 | 3.455 | 3.290 | 3.430 | 3.213 | 18,420 |
| 2025-03-27 | 3.485 | 3.485 | 3.300 | 3.390 | 3.175 | 33,535 |
| 2025-03-26 | 3.600 | 3.600 | 3.330 | 3.410 | 3.194 | 33,885 |
| 2025-03-25 | 3.690 | 3.690 | 3.500 | 3.560 | 3.335 | 59,361 |
| 2025-03-24 | 3.850 | 3.850 | 3.510 | 3.690 | 3.457 | 55,609 |
| 2025-03-21 | 4.020 | 4.020 | 3.870 | 3.870 | 3.625 | 15,563 |
| 2025-03-20 | 3.990 | 4.090 | 3.900 | 3.900 | 3.653 | 22,055 |
| 2025-03-19 | 3.980 | 4.015 | 3.910 | 3.990 | 3.738 | 9,414 |
| 2025-03-18 | 4.020 | 4.180 | 3.910 | 4.000 | 3.747 | 21,257 |
| 2025-03-17 | 4.100 | 4.200 | 3.900 | 4.000 | 3.747 | 48,469 |
| 2025-03-14 | 3.995 | 4.090 | 3.870 | 3.870 | 3.625 | 38,920 |
| 2025-03-13 | 4.080 | 4.090 | 3.920 | 4.040 | 3.784 | 5,344 |
| 2025-03-12 | 4.020 | 4.120 | 3.980 | 4.075 | 3.817 | 10,124 |
| 2025-03-11 | 4.050 | 4.050 | 3.840 | 3.985 | 3.733 | 35,879 |
| 2025-03-10 | 4.090 | 4.265 | 3.870 | 4.025 | 3.770 | 32,968 |
| 2025-03-07 | 4.300 | 4.300 | 3.905 | 4.100 | 3.841 | 40,679 |
| 2025-03-06 | 4.080 | 4.390 | 3.900 | 4.300 | 4.028 | 121,727 |
| 2025-03-05 | 4.000 | 4.100 | 3.830 | 3.990 | 3.738 | 91,676 |
| 2025-03-04 | 3.330 | 4.220 | 3.250 | 4.150 | 3.887 | 346,182 |
| 2025-03-03 | 3.200 | 3.300 | 3.100 | 3.300 | 3.091 | 23,298 |
| 2025-02-28 | 3.160 | 3.200 | 3.100 | 3.200 | 2.998 | 10,681 |
| 2025-02-27 | 3.160 | 3.165 | 3.090 | 3.150 | 2.951 | 4,529 |
| 2025-02-26 | 3.195 | 3.200 | 3.110 | 3.160 | 2.960 | 5,291 |
| 2025-02-25 | 3.170 | 3.170 | 3.060 | 3.135 | 2.937 | 11,185 |
| 2025-02-24 | 3.180 | 3.185 | 3.100 | 3.120 | 2.923 | 5,317 |
| 2025-02-21 | 3.115 | 3.175 | 3.065 | 3.170 | 2.969 | 6,238 |
| 2025-02-20 | 3.060 | 3.200 | 3.060 | 3.170 | 2.969 | 5,859 |
| 2025-02-19 | 3.100 | 3.170 | 3.000 | 3.170 | 2.969 | 31,490 |
| 2025-02-18 | 3.100 | 3.130 | 3.000 | 3.120 | 2.923 | 29,376 |
| 2025-02-17 | 3.125 | 3.130 | 3.050 | 3.090 | 2.894 | 14,912 |
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.