Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.960 | 8.090 | 7.960 | 8.090 | 7.076 | 0 |
| 2024-03-15 | 8.150 | 8.150 | 7.950 | 7.950 | 6.954 | 502 |
| 2024-03-14 | 8.190 | 8.190 | 8.050 | 8.050 | 7.041 | 0 |
| 2024-03-13 | 8.120 | 8.120 | 8.120 | 8.120 | 7.102 | 0 |
| 2024-03-12 | 7.900 | 8.070 | 7.900 | 8.070 | 7.059 | 0 |
| 2024-03-11 | 7.810 | 7.930 | 7.810 | 7.930 | 6.936 | 0 |
| 2024-03-08 | 7.830 | 7.830 | 7.740 | 7.740 | 6.770 | 0 |
| 2024-03-07 | 7.540 | 7.820 | 7.540 | 7.820 | 6.840 | 0 |
| 2024-03-06 | 7.570 | 7.570 | 7.490 | 7.490 | 6.551 | 0 |
| 2024-03-05 | 7.400 | 7.520 | 7.400 | 7.520 | 6.578 | 0 |
| 2024-03-04 | 7.530 | 7.530 | 7.530 | 7.530 | 6.586 | 0 |
| 2024-03-01 | 7.480 | 7.480 | 7.410 | 7.410 | 6.481 | 0 |
| 2024-02-29 | 8.270 | 8.270 | 7.440 | 7.440 | 6.508 | 0 |
| 2024-02-28 | 8.150 | 8.250 | 8.150 | 8.250 | 7.216 | 0 |
| 2024-02-27 | 7.590 | 8.150 | 7.590 | 8.150 | 7.129 | 0 |
| 2024-02-26 | 7.410 | 7.540 | 7.410 | 7.540 | 6.595 | 0 |
| 2024-02-23 | 7.610 | 7.610 | 7.390 | 7.390 | 6.464 | 0 |
| 2024-02-22 | 7.660 | 7.660 | 7.650 | 7.650 | 6.691 | 0 |
| 2024-02-21 | 7.700 | 7.700 | 7.610 | 7.610 | 6.656 | 0 |
| 2024-02-20 | 7.900 | 7.900 | 7.690 | 7.690 | 6.726 | 0 |
| 2024-02-19 | 7.730 | 7.850 | 7.730 | 7.850 | 6.866 | 0 |
| 2024-02-16 | 7.510 | 7.720 | 7.510 | 7.720 | 6.752 | 0 |
| 2024-02-15 | 7.410 | 7.560 | 7.410 | 7.560 | 6.613 | 0 |
| 2024-02-14 | 7.230 | 7.310 | 7.230 | 7.310 | 6.394 | 0 |
| 2024-02-13 | 7.450 | 7.450 | 7.310 | 7.310 | 6.394 | 0 |
| 2024-02-12 | 7.320 | 7.410 | 7.320 | 7.410 | 6.481 | 0 |
| 2024-02-09 | 7.730 | 7.730 | 7.330 | 7.330 | 6.411 | 0 |
| 2024-02-08 | 7.620 | 7.630 | 7.620 | 7.630 | 6.674 | 0 |
| 2024-02-07 | 7.590 | 7.590 | 7.590 | 7.590 | 6.639 | 0 |
| 2024-02-06 | 7.890 | 7.970 | 7.890 | 7.970 | 6.971 | 0 |
| 2024-02-05 | 7.910 | 7.910 | 7.910 | 7.910 | 6.919 | 0 |
| 2024-02-02 | 8.090 | 8.090 | 7.930 | 7.930 | 6.936 | 0 |
| 2024-02-01 | 8.090 | 8.090 | 7.900 | 7.900 | 6.910 | 150 |
| 2024-01-31 | 7.620 | 7.930 | 7.620 | 7.930 | 6.936 | 0 |
| 2024-01-30 | 7.730 | 7.730 | 7.730 | 7.730 | 6.761 | 0 |
| 2024-01-29 | 7.700 | 7.740 | 7.700 | 7.740 | 6.770 | 0 |
| 2024-01-26 | 7.790 | 7.790 | 7.790 | 7.790 | 6.814 | 0 |
| 2024-01-25 | 7.960 | 7.960 | 7.900 | 7.900 | 6.910 | 0 |
| 2024-01-24 | 7.910 | 7.930 | 7.910 | 7.930 | 6.936 | 0 |
| 2024-01-23 | 8.000 | 8.000 | 7.890 | 7.890 | 6.901 | 0 |
| 2024-01-22 | 7.980 | 7.980 | 7.980 | 7.980 | 6.980 | 0 |
| 2024-01-19 | 8.140 | 8.140 | 8.040 | 8.040 | 7.032 | 0 |
| 2024-01-18 | 8.110 | 8.110 | 8.110 | 8.110 | 7.094 | 0 |
| 2024-01-17 | 8.050 | 8.070 | 8.050 | 8.070 | 7.059 | 0 |
| 2024-01-16 | 8.110 | 8.110 | 8.040 | 8.040 | 7.032 | 0 |
| 2024-01-15 | 8.250 | 8.250 | 8.200 | 8.200 | 7.172 | 0 |
| 2024-01-12 | 8.230 | 8.320 | 8.230 | 8.320 | 7.277 | 0 |
| 2024-01-11 | 8.330 | 8.330 | 8.140 | 8.140 | 7.120 | 0 |
| 2024-01-10 | 8.060 | 8.200 | 8.060 | 8.200 | 7.172 | 0 |
| 2024-01-09 | 8.140 | 8.140 | 7.980 | 7.980 | 6.980 | 0 |
| 2024-01-08 | 8.140 | 8.140 | 8.060 | 8.060 | 7.050 | 0 |
| 2024-01-05 | 7.750 | 7.940 | 7.750 | 7.940 | 6.945 | 0 |
| 2024-01-04 | 7.720 | 7.760 | 7.720 | 7.760 | 6.787 | 0 |
| 2024-01-03 | 7.950 | 7.950 | 7.680 | 7.680 | 6.718 | 0 |
| 2024-01-02 | 8.240 | 8.240 | 7.880 | 7.880 | 6.892 | 0 |
| 2023-12-29 | 8.340 | 8.340 | 8.250 | 8.250 | 7.216 | 0 |
| 2023-12-28 | 8.330 | 8.330 | 8.330 | 8.330 | 7.286 | 0 |
| 2023-12-27 | 8.330 | 8.330 | 8.330 | 8.330 | 7.286 | 0 |
| 2023-12-22 | 8.140 | 8.210 | 8.140 | 8.210 | 7.181 | 0 |
| 2023-12-21 | 8.090 | 8.130 | 8.090 | 8.130 | 7.111 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3600 EUR |
| 2025-06-05 | 0.3500 EUR |
| 2024-06-13 | 0.3400 EUR |
| 2023-05-26 | 0.3300 EUR |
| 2022-06-02 | 0.3200 EUR |
| 2021-10-15 | 0.3000 EUR |
| 2021-07-26 | 0.3000 EUR |
| 2020-07-02 | 0.2900 EUR |
| 2019-05-23 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.