Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.015 | 3.100 | 3.000 | 3.100 | 2.904 | 9,669 |
| 2025-02-13 | 3.140 | 3.140 | 3.010 | 3.100 | 2.904 | 8,077 |
| 2025-02-12 | 3.080 | 3.100 | 3.025 | 3.100 | 2.904 | 17,634 |
| 2025-02-11 | 3.150 | 3.150 | 3.060 | 3.100 | 2.904 | 6,593 |
| 2025-02-10 | 3.120 | 3.175 | 3.060 | 3.150 | 2.951 | 15,625 |
| 2025-02-07 | 3.195 | 3.200 | 3.090 | 3.175 | 2.974 | 6,303 |
| 2025-02-06 | 3.195 | 3.195 | 3.085 | 3.140 | 2.941 | 2,545 |
| 2025-02-05 | 3.110 | 3.190 | 3.080 | 3.080 | 2.885 | 9,263 |
| 2025-02-04 | 3.160 | 3.220 | 3.100 | 3.200 | 2.998 | 5,174 |
| 2025-02-03 | 3.300 | 3.300 | 3.070 | 3.175 | 2.974 | 20,487 |
| 2025-01-31 | 3.290 | 3.325 | 3.215 | 3.305 | 3.096 | 4,584 |
| 2025-01-30 | 3.320 | 3.335 | 3.215 | 3.330 | 3.119 | 7,661 |
| 2025-01-29 | 3.260 | 3.325 | 3.200 | 3.325 | 3.115 | 8,192 |
| 2025-01-28 | 3.210 | 3.375 | 3.210 | 3.320 | 3.110 | 12,292 |
| 2025-01-27 | 3.350 | 3.400 | 3.140 | 3.220 | 3.016 | 42,642 |
| 2025-01-24 | 3.355 | 3.520 | 3.280 | 3.410 | 3.194 | 54,220 |
| 2025-01-23 | 3.090 | 3.395 | 3.060 | 3.355 | 3.143 | 53,494 |
| 2025-01-22 | 3.100 | 3.260 | 3.025 | 3.135 | 2.937 | 24,391 |
| 2025-01-21 | 3.155 | 3.155 | 3.070 | 3.120 | 2.923 | 10,050 |
| 2025-01-20 | 3.135 | 3.180 | 3.080 | 3.160 | 2.960 | 6,431 |
| 2025-01-17 | 3.065 | 3.155 | 3.065 | 3.100 | 2.904 | 11,238 |
| 2025-01-16 | 3.045 | 3.180 | 3.045 | 3.160 | 2.960 | 21,933 |
| 2025-01-15 | 3.160 | 3.180 | 3.025 | 3.080 | 2.885 | 20,894 |
| 2025-01-14 | 3.245 | 3.320 | 3.060 | 3.160 | 2.960 | 19,709 |
| 2025-01-13 | 3.320 | 3.350 | 3.140 | 3.250 | 3.044 | 16,474 |
| 2025-01-10 | 3.320 | 3.320 | 3.245 | 3.300 | 3.091 | 1,301 |
| 2025-01-09 | 3.315 | 3.320 | 3.235 | 3.300 | 3.091 | 1,670 |
| 2025-01-08 | 3.340 | 3.400 | 3.215 | 3.330 | 3.119 | 19,182 |
| 2025-01-07 | 3.470 | 3.520 | 3.330 | 3.400 | 3.185 | 19,026 |
| 2025-01-03 | 3.335 | 3.495 | 3.320 | 3.495 | 3.274 | 19,170 |
| 2025-01-02 | 3.265 | 3.370 | 3.200 | 3.365 | 3.152 | 9,316 |
| 2024-12-30 | 3.190 | 3.260 | 3.140 | 3.240 | 3.035 | 10,930 |
| 2024-12-27 | 2.900 | 3.195 | 2.900 | 3.195 | 2.993 | 44,785 |
| 2024-12-23 | 2.880 | 2.930 | 2.840 | 2.900 | 2.717 | 18,766 |
| 2024-12-20 | 2.825 | 2.900 | 2.810 | 2.890 | 2.707 | 7,206 |
| 2024-12-19 | 2.910 | 2.930 | 2.820 | 2.925 | 2.740 | 7,750 |
| 2024-12-18 | 2.880 | 2.930 | 2.820 | 2.920 | 2.735 | 12,092 |
| 2024-12-17 | 2.870 | 2.930 | 2.825 | 2.900 | 2.717 | 14,788 |
| 2024-12-16 | 2.840 | 2.940 | 2.750 | 2.900 | 2.717 | 13,231 |
| 2024-12-13 | 2.750 | 2.855 | 2.740 | 2.840 | 2.660 | 6,945 |
| 2024-12-12 | 2.805 | 2.855 | 2.745 | 2.800 | 2.623 | 20,670 |
| 2024-12-11 | 2.905 | 2.910 | 2.735 | 2.805 | 2.628 | 14,678 |
| 2024-12-10 | 2.930 | 3.000 | 2.835 | 2.900 | 2.717 | 24,919 |
| 2024-12-09 | 3.030 | 3.030 | 2.925 | 2.980 | 2.791 | 65,737 |
| 2024-12-06 | 3.010 | 3.010 | 2.900 | 3.000 | 2.810 | 855 |
| 2024-12-05 | 2.955 | 3.030 | 2.830 | 3.030 | 2.838 | 8,202 |
| 2024-12-04 | 2.890 | 2.935 | 2.810 | 2.925 | 2.740 | 9,563 |
| 2024-12-03 | 2.890 | 2.950 | 2.730 | 2.890 | 2.707 | 5,000 |
| 2024-12-02 | 2.750 | 2.940 | 2.705 | 2.890 | 2.707 | 10,021 |
| 2024-11-29 | 2.720 | 2.795 | 2.700 | 2.750 | 2.576 | 8,601 |
| 2024-11-28 | 2.745 | 2.795 | 2.700 | 2.780 | 2.604 | 21,317 |
| 2024-11-27 | 2.700 | 2.790 | 2.660 | 2.740 | 2.567 | 30,739 |
| 2024-11-26 | 2.690 | 2.700 | 2.650 | 2.700 | 2.529 | 8,937 |
| 2024-11-25 | 2.745 | 2.750 | 2.685 | 2.690 | 2.520 | 9,982 |
| 2024-11-22 | 2.700 | 2.750 | 2.655 | 2.730 | 2.557 | 9,690 |
| 2024-11-21 | 2.740 | 2.750 | 2.680 | 2.700 | 2.529 | 12,438 |
| 2024-11-20 | 2.735 | 2.735 | 2.600 | 2.735 | 2.562 | 23,475 |
| 2024-11-19 | 2.880 | 2.880 | 2.655 | 2.735 | 2.562 | 24,573 |
| 2024-11-18 | 2.970 | 2.990 | 2.800 | 2.830 | 2.651 | 17,516 |
| 2024-11-15 | 2.995 | 2.995 | 2.765 | 2.950 | 2.763 | 26,052 |
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.