Patentus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.995 | 2.995 | 2.765 | 2.950 | 2.763 | 26,052 |
| 2024-11-14 | 2.950 | 3.085 | 2.925 | 2.990 | 2.801 | 12,581 |
| 2024-11-13 | 3.025 | 3.025 | 2.950 | 3.020 | 2.829 | 11,775 |
| 2024-11-12 | 3.090 | 3.140 | 2.960 | 3.040 | 2.848 | 10,272 |
| 2024-11-08 | 3.090 | 3.190 | 3.010 | 3.090 | 2.894 | 8,803 |
| 2024-11-07 | 2.940 | 3.090 | 2.940 | 3.090 | 2.894 | 41,804 |
| 2024-11-06 | 2.830 | 2.940 | 2.820 | 2.930 | 2.745 | 7,853 |
| 2024-11-05 | 2.990 | 3.000 | 2.805 | 2.935 | 2.749 | 24,716 |
| 2024-11-04 | 3.020 | 3.020 | 2.990 | 3.015 | 2.824 | 4,577 |
| 2024-10-31 | 3.030 | 3.030 | 2.925 | 3.025 | 2.834 | 8,314 |
| 2024-10-30 | 3.055 | 3.055 | 2.975 | 3.040 | 2.848 | 3,143 |
| 2024-10-29 | 3.050 | 3.090 | 2.980 | 3.050 | 2.857 | 14,107 |
| 2024-10-28 | 3.030 | 3.050 | 3.030 | 3.050 | 2.857 | 1,173 |
| 2024-10-25 | 3.040 | 3.050 | 2.970 | 3.050 | 2.857 | 4,996 |
| 2024-10-24 | 3.080 | 3.150 | 2.990 | 3.050 | 2.857 | 7,356 |
| 2024-10-23 | 2.970 | 3.090 | 2.960 | 3.080 | 2.885 | 12,455 |
| 2024-10-22 | 2.990 | 3.060 | 2.940 | 3.040 | 2.848 | 11,810 |
| 2024-10-21 | 3.070 | 3.090 | 2.960 | 3.080 | 2.885 | 16,337 |
| 2024-10-18 | 3.060 | 3.095 | 2.975 | 3.080 | 2.885 | 6,943 |
| 2024-10-17 | 2.975 | 3.195 | 2.960 | 3.060 | 2.866 | 44,124 |
| 2024-10-16 | 3.040 | 3.050 | 2.960 | 3.050 | 2.857 | 6,199 |
| 2024-10-15 | 3.080 | 3.080 | 2.910 | 3.035 | 2.843 | 23,748 |
| 2024-10-14 | 3.130 | 3.200 | 3.040 | 3.080 | 2.885 | 50,746 |
| 2024-10-11 | 3.150 | 3.245 | 3.020 | 3.235 | 3.030 | 11,414 |
| 2024-10-10 | 3.260 | 3.265 | 3.100 | 3.150 | 2.951 | 42,196 |
| 2024-10-09 | 3.220 | 3.280 | 3.200 | 3.270 | 3.063 | 16,554 |
| 2024-10-08 | 3.250 | 3.340 | 3.190 | 3.280 | 3.072 | 8,760 |
| 2024-10-07 | 3.310 | 3.310 | 3.230 | 3.310 | 3.101 | 26,575 |
| 2024-10-04 | 3.345 | 3.345 | 3.300 | 3.310 | 3.101 | 7,213 |
| 2024-10-03 | 3.350 | 3.350 | 3.260 | 3.340 | 3.129 | 5,820 |
| 2024-10-02 | 3.350 | 3.355 | 3.250 | 3.355 | 3.143 | 8,457 |
| 2024-10-01 | 3.365 | 3.365 | 3.210 | 3.270 | 3.063 | 19,953 |
| 2024-09-30 | 3.350 | 3.350 | 3.230 | 3.295 | 3.087 | 19,752 |
| 2024-09-27 | 3.295 | 3.340 | 3.250 | 3.295 | 3.087 | 38,131 |
| 2024-09-26 | 3.360 | 3.380 | 3.200 | 3.295 | 3.087 | 26,602 |
| 2024-09-25 | 3.420 | 3.420 | 3.360 | 3.380 | 3.166 | 57,180 |
| 2024-09-24 | 3.395 | 3.560 | 3.375 | 3.470 | 3.250 | 16,137 |
| 2024-09-23 | 3.500 | 3.500 | 3.395 | 3.400 | 3.185 | 4,061 |
| 2024-09-20 | 3.555 | 3.555 | 3.400 | 3.480 | 3.260 | 24,391 |
| 2024-09-19 | 3.410 | 3.590 | 3.385 | 3.590 | 3.363 | 3,512 |
| 2024-09-18 | 3.400 | 3.510 | 3.390 | 3.510 | 3.288 | 4,781 |
| 2024-09-17 | 3.600 | 3.600 | 3.400 | 3.495 | 3.274 | 17,743 |
| 2024-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.372 | 595 |
| 2024-09-13 | 3.665 | 3.680 | 3.665 | 3.665 | 3.433 | 3,032 |
| 2024-09-12 | 3.420 | 3.670 | 3.405 | 3.670 | 3.438 | 18,922 |
| 2024-09-11 | 3.540 | 3.540 | 3.400 | 3.510 | 3.288 | 9,072 |
| 2024-09-10 | 3.480 | 3.575 | 3.400 | 3.540 | 3.316 | 2,854 |
| 2024-09-09 | 3.505 | 3.595 | 3.400 | 3.490 | 3.269 | 3,461 |
| 2024-09-06 | 3.530 | 3.600 | 3.390 | 3.595 | 3.368 | 10,899 |
| 2024-09-05 | 3.500 | 3.640 | 3.450 | 3.590 | 3.363 | 12,227 |
| 2024-09-04 | 3.560 | 3.570 | 3.480 | 3.570 | 3.344 | 12,504 |
| 2024-09-03 | 3.535 | 3.675 | 3.530 | 3.600 | 3.372 | 7,599 |
| 2024-09-02 | 3.555 | 3.710 | 3.420 | 3.670 | 3.438 | 18,689 |
| 2024-08-30 | 3.560 | 3.720 | 3.480 | 3.720 | 3.485 | 27,669 |
| 2024-08-29 | 3.625 | 3.740 | 3.570 | 3.690 | 3.457 | 10,373 |
| 2024-08-28 | 3.700 | 3.740 | 3.635 | 3.730 | 3.494 | 6,103 |
| 2024-08-27 | 3.600 | 3.765 | 3.600 | 3.745 | 3.508 | 4,603 |
| 2024-08-26 | 3.695 | 3.775 | 3.500 | 3.760 | 3.522 | 16,724 |
| 2024-08-23 | 3.680 | 3.690 | 3.570 | 3.690 | 3.457 | 3,930 |
| 2024-08-22 | 3.530 | 3.680 | 3.470 | 3.680 | 3.447 | 10,279 |
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.