Patentus SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.610	2.610	2.530	2.600	2.600	8,767
2026-07-30	2.630	2.630	2.610	2.610	2.610	2,717
2026-07-29	2.620	2.640	2.610	2.630	2.630	7,659
2026-07-28	2.660	2.660	2.610	2.620	2.620	8,049
2026-07-27	2.620	2.670	2.620	2.640	2.640	4,970
2026-07-24	2.620	2.670	2.620	2.670	2.670	2,720
2026-07-23	2.600	2.690	2.600	2.670	2.670	4,107
2026-07-22	2.640	2.690	2.620	2.620	2.620	3,808
2026-07-21	2.650	2.690	2.650	2.650	2.650	1,537
2026-07-20	2.700	2.700	2.650	2.650	2.650	2,762
2026-07-17	2.700	2.700	2.680	2.700	2.700	1,656
2026-07-16	2.610	2.730	2.600	2.700	2.700	5,073
2026-07-15	2.690	2.690	2.610	2.610	2.610	2,232
2026-07-14	2.680	2.680	2.680	2.680	2.680	61
2026-07-13	2.680	2.690	2.610	2.670	2.670	2,391
2026-07-10	2.670	2.680	2.670	2.680	2.680	615
2026-07-09	2.670	2.670	2.640	2.670	2.670	1,382
2026-07-08	2.670	2.670	2.620	2.630	2.630	1,829
2026-07-07	2.680	2.680	2.610	2.680	2.680	224
2026-07-06	2.690	2.690	2.610	2.680	2.680	1,992
2026-07-03	2.600	2.690	2.590	2.690	2.690	8,228
2026-07-02	2.670	2.680	2.580	2.670	2.670	2,899
2026-07-01	2.670	2.670	2.670	2.670	2.670	259
2026-06-30	2.680	2.680	2.640	2.680	2.680	450
2026-06-29	2.630	2.690	2.600	2.680	2.680	5,176
2026-06-26	2.710	2.710	2.610	2.700	2.700	1,510
2026-06-25	2.620	2.710	2.610	2.710	2.710	4,206
2026-06-24	2.740	2.740	2.610	2.700	2.700	2,229
2026-06-23	2.740	2.740	2.740	2.740	2.740	90
2026-06-22	2.720	2.740	2.630	2.740	2.740	1,898
2026-06-19	2.680	2.720	2.640	2.720	2.720	2,020
2026-06-18	2.620	2.740	2.620	2.720	2.720	397
2026-06-17	2.690	2.760	2.600	2.760	2.760	5,022
2026-06-16	2.730	2.760	2.730	2.750	2.750	2,459
2026-06-15	2.670	2.750	2.670	2.740	2.740	366
2026-06-12	2.740	2.750	2.670	2.740	2.740	17,127
2026-06-11	2.710	2.740	2.680	2.700	2.700	2,254
2026-06-10	2.740	2.740	2.740	2.740	2.740	83
2026-06-09	2.740	2.740	2.720	2.740	2.740	735
2026-06-08	2.710	2.760	2.710	2.740	2.740	531
2026-06-05	2.770	2.770	2.760	2.760	2.760	110
2026-06-03	2.750	2.790	2.750	2.780	2.780	660
2026-06-02	2.750	2.800	2.680	2.790	2.790	8,254
2026-06-01	2.650	2.750	2.650	2.740	2.740	6,673
2026-05-29	2.650	2.650	2.600	2.650	2.650	2,122
2026-05-28	2.610	2.680	2.600	2.650	2.650	2,279
2026-05-27	2.710	2.710	2.610	2.610	2.610	6,574
2026-05-26	2.690	2.700	2.690	2.700	2.700	1,111
2026-05-25	2.690	2.710	2.600	2.700	2.700	6,555
2026-05-22	2.620	2.740	2.590	2.700	2.700	6,888
2026-05-21	2.620	2.760	2.600	2.760	2.760	15,030
2026-05-20	2.660	2.740	2.650	2.700	2.700	9,334
2026-05-19	2.750	2.780	2.650	2.770	2.770	6,088
2026-05-18	2.810	2.810	2.650	2.780	2.780	17,639
2026-05-15	2.860	2.900	2.800	2.860	2.860	13,208
2026-05-14	2.870	2.910	2.870	2.910	2.910	1,153
2026-05-13	2.860	2.920	2.840	2.910	2.910	4,734
2026-05-12	2.860	2.910	2.860	2.890	2.890	1,323
2026-05-11	2.960	2.960	2.850	2.900	2.900	14,906
2026-05-08	2.960	2.960	2.900	2.960	2.960	2,680

← NewerPage 2 of 21 · 1,256 trading daysOlder →

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.