Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	34.200	34.250	34.100	34.200	34.200	829
2023-01-13	34.150	34.200	34.100	34.200	34.200	531
2023-01-12	34.300	34.300	33.500	34.100	34.100	3,405
2023-01-11	34.600	34.650	34.250	34.500	34.500	1,456
2023-01-10	34.600	34.850	34.300	34.600	34.600	1,756
2023-01-09	33.900	34.600	33.850	34.600	34.600	2,143
2023-01-06	34.200	34.200	33.550	33.950	33.950	1,280
2023-01-05	34.300	34.400	34.200	34.300	34.300	334
2023-01-04	34.500	34.500	34.400	34.400	34.400	234
2023-01-03	34.550	34.550	34.050	34.500	34.500	799
2023-01-02	34.250	34.550	34.250	34.500	34.500	2,132
2022-12-30	34.200	34.250	34.200	34.250	34.250	95
2022-12-29	34.100	34.200	34.000	34.200	34.200	700
2022-12-28	33.200	34.050	33.200	34.050	34.050	2,654
2022-12-27	33.100	33.350	33.100	33.200	33.200	445
2022-12-23	33.250	33.400	33.100	33.100	33.100	215
2022-12-22	32.950	33.250	32.950	33.250	33.250	1,147
2022-12-21	33.050	33.050	32.900	33.000	33.000	195
2022-12-20	33.000	33.150	32.800	33.050	33.050	3,100
2022-12-19	33.000	33.000	32.950	32.950	32.950	105
2022-12-16	32.650	33.250	32.600	33.000	33.000	1,631
2022-12-15	32.450	32.900	32.400	32.650	32.650	3,988
2022-12-14	32.450	32.550	32.350	32.450	32.450	1,914
2022-12-13	32.300	32.450	32.300	32.450	32.450	519
2022-12-12	32.400	32.400	32.050	32.300	32.300	1,188
2022-12-09	32.650	33.450	31.400	32.400	32.400	2,748
2022-12-08	32.950	32.950	32.550	32.650	32.650	1,606
2022-12-07	32.900	32.950	32.750	32.950	32.950	550
2022-12-06	32.900	32.950	32.900	32.900	32.900	448
2022-12-05	32.850	33.250	32.800	32.950	32.950	1,339
2022-12-02	32.800	33.100	32.750	32.800	32.800	2,510
2022-12-01	32.950	33.100	32.650	32.800	32.800	473
2022-11-30	32.150	32.950	32.100	32.950	32.950	3,867
2022-11-29	31.950	32.400	31.950	32.150	32.150	1,625
2022-11-28	32.650	32.650	31.850	32.000	32.000	700
2022-11-25	30.900	32.700	30.900	32.700	32.700	3,010
2022-11-24	30.850	30.850	30.700	30.750	30.750	597
2022-11-23	30.950	30.950	30.800	30.850	30.850	576
2022-11-22	30.950	30.950	30.800	30.950	30.950	188
2022-11-21	31.000	31.100	30.800	30.800	30.800	798
2022-11-18	30.900	31.500	30.750	30.800	30.800	1,485
2022-11-17	31.650	31.650	30.900	30.900	30.900	1,311
2022-11-16	31.950	32.000	31.500	31.800	31.800	1,107
2022-11-15	31.950	32.450	31.700	31.950	31.950	440
2022-11-14	32.000	32.250	31.700	31.950	31.950	668
2022-11-11	32.100	32.400	31.550	31.700	31.700	1,433
2022-11-10	31.650	32.600	31.550	32.050	32.050	930
2022-11-09	31.400	31.650	31.400	31.650	31.650	2,192
2022-11-08	32.250	32.250	31.400	31.400	31.400	873
2022-11-07	31.650	32.300	31.300	32.250	32.250	3,378
2022-11-04	31.650	32.050	31.500	31.550	31.550	359
2022-11-03	31.450	31.650	31.400	31.550	31.550	3,705
2022-11-02	31.400	31.400	31.050	31.400	31.400	677
2022-11-01	30.550	31.450	30.550	31.400	31.400	617
2022-10-31	30.450	30.750	30.400	30.550	30.550	1,862
2022-10-28	31.700	31.750	30.700	30.700	30.700	1,563
2022-10-27	32.200	32.200	31.700	31.750	31.750	460
2022-10-26	32.500	32.500	31.900	32.200	32.200	1,046
2022-10-25	33.050	33.100	32.350	32.500	32.500	716
2022-10-24	32.900	33.100	32.900	33.050	33.050	357

← NewerPage 17 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.