Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	31.250	32.900	31.250	32.900	32.900	2,633
2022-10-20	30.500	31.800	30.400	31.250	31.250	2,284
2022-10-19	30.500	30.550	30.300	30.450	30.450	985
2022-10-18	30.400	30.400	30.100	30.300	30.300	2,002
2022-10-17	30.300	30.550	30.100	30.350	30.350	1,543
2022-10-14	30.900	30.900	30.250	30.900	30.900	1,515
2022-10-13	30.650	30.900	30.100	30.800	30.800	1,546
2022-10-12	31.000	31.000	30.200	30.650	30.650	651
2022-10-11	31.500	31.500	30.150	30.750	30.750	1,615
2022-10-10	32.450	32.450	31.000	31.500	31.500	737
2022-10-07	32.500	32.550	31.750	32.450	32.450	451
2022-10-06	32.400	32.500	32.200	32.450	32.450	1,948
2022-10-05	31.750	32.350	31.750	32.350	32.350	342
2022-10-04	32.150	32.350	30.950	31.750	31.750	1,483
2022-10-03	33.000	33.200	31.800	32.200	32.200	1,983
2022-09-30	29.950	32.100	29.850	32.000	32.000	4,055
2022-09-29	32.000	32.000	28.950	29.700	29.700	6,723
2022-09-28	32.600	32.850	31.000	32.000	32.000	2,131
2022-09-27	33.000	33.200	32.650	33.000	33.000	617
2022-09-26	33.800	33.900	32.000	33.200	33.200	1,919
2022-09-23	34.950	35.000	33.850	34.000	34.000	1,453
2022-09-22	35.000	35.000	34.650	34.950	34.950	418
2022-09-21	35.300	35.300	34.450	35.000	35.000	751
2022-09-20	36.100	36.100	34.750	35.500	35.500	2,139
2022-09-19	36.800	37.000	35.850	36.300	36.300	1,053
2022-09-16	36.650	37.000	36.400	36.950	36.950	1,712
2022-09-15	35.650	36.650	35.650	36.650	36.650	1,448
2022-09-14	35.900	36.000	35.850	35.900	35.900	121
2022-09-13	35.800	36.000	35.500	35.900	35.900	2,073
2022-09-12	37.150	37.150	35.000	35.400	35.400	3,703
2022-09-09	37.450	37.500	36.750	37.150	37.150	1,512
2022-09-08	37.500	37.500	37.450	37.450	37.450	529
2022-09-07	37.550	37.650	37.150	37.200	37.200	502
2022-09-06	37.450	37.550	37.400	37.550	37.550	105
2022-09-05	37.300	37.550	37.200	37.450	37.450	504
2022-09-02	37.250	37.500	37.100	37.300	37.300	561
2022-09-01	37.850	37.850	37.000	37.250	37.250	575
2022-08-31	38.200	38.200	37.800	37.800	37.800	246
2022-08-30	37.800	38.350	37.500	38.200	38.200	492
2022-08-29	38.600	38.600	37.600	37.800	37.800	780
2022-08-26	38.700	38.700	38.600	38.600	38.600	75
2022-08-25	39.000	39.000	38.400	38.700	38.700	286
2022-08-24	39.050	39.050	38.900	39.000	39.000	202
2022-08-23	39.000	39.450	38.900	39.000	39.000	353
2022-08-22	41.000	41.000	39.000	39.000	39.000	1,180
2022-08-19	40.750	41.100	40.700	41.000	41.000	2,838
2022-08-18	41.000	41.000	40.700	40.800	40.800	2,067
2022-08-17	40.000	40.900	40.000	40.600	40.600	1,421
2022-08-16	39.950	40.050	39.900	40.000	40.000	270
2022-08-15	40.050	40.050	39.700	39.950	39.950	407
2022-08-12	40.050	40.050	39.350	40.050	40.050	477
2022-08-11	40.650	40.650	39.650	40.050	40.050	635
2022-08-10	40.900	41.000	40.650	40.650	40.650	184
2022-08-09	41.000	41.000	40.550	40.900	40.900	674
2022-08-08	41.000	41.100	40.800	41.000	41.000	953
2022-08-05	41.000	41.000	40.650	41.000	41.000	3,553
2022-08-04	40.600	41.100	40.600	41.100	41.100	845
2022-08-03	40.100	41.050	40.100	40.500	40.500	1,672
2022-08-02	39.650	40.250	39.650	40.100	40.100	2,517
2022-08-01	40.100	40.150	39.650	39.650	39.650	966

← NewerPage 18 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.