Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.400	38.600	38.400	38.600	38.600	852
2022-02-08	38.550	38.550	38.400	38.550	38.550	203
2022-02-07	38.400	38.600	38.400	38.550	38.550	447
2022-02-04	38.700	38.750	37.750	38.450	38.450	1,712
2022-02-03	38.650	39.250	37.750	38.600	38.600	4,141
2022-02-02	39.300	39.300	38.600	38.600	38.600	1,833
2022-02-01	39.000	39.400	38.800	39.300	39.300	1,311
2022-01-31	38.600	39.200	38.600	39.150	39.150	892
2022-01-28	38.600	38.800	38.050	38.600	38.600	3,317
2022-01-27	38.800	39.400	38.500	38.650	38.650	1,670
2022-01-26	38.450	39.000	38.450	38.700	38.700	1,430
2022-01-25	38.200	39.300	38.200	38.600	38.600	1,777
2022-01-24	40.400	40.600	38.200	38.200	38.200	5,173
2022-01-21	41.100	41.100	40.400	40.600	40.600	1,776
2022-01-20	40.800	41.200	40.800	40.800	40.800	997
2022-01-19	40.600	40.950	40.600	40.850	40.850	517
2022-01-18	41.450	41.450	40.550	40.650	40.650	2,320
2022-01-17	40.800	41.900	40.800	41.450	41.450	966
2022-01-14	42.800	42.800	40.600	40.600	40.600	5,132
2022-01-13	43.000	43.450	42.400	42.600	42.600	2,337
2022-01-12	43.000	43.200	42.800	42.900	42.900	2,571
2022-01-11	42.350	42.600	42.300	42.450	42.450	1,163
2022-01-10	43.200	43.200	42.050	42.200	42.200	2,698
2022-01-07	42.600	43.100	42.500	43.000	43.000	38,820
2022-01-06	42.500	42.600	42.200	42.600	42.600	1,286
2022-01-05	42.500	43.000	42.350	42.600	42.600	3,710
2022-01-04	42.500	43.150	42.250	42.350	42.350	4,068
2022-01-03	41.650	42.500	41.650	42.300	42.300	2,972
2021-12-31	41.500	41.600	41.450	41.600	41.600	508
2021-12-30	40.800	41.500	40.800	41.350	41.350	430
2021-12-29	40.800	41.500	40.750	40.750	40.750	3,140
2021-12-28	40.850	40.850	40.300	40.800	40.800	1,128
2021-12-27	40.350	40.850	40.200	40.750	40.750	1,324
2021-12-24	40.800	40.800	40.700	40.800	40.800	551
2021-12-23	40.500	40.700	40.500	40.650	40.650	13,301
2021-12-22	40.700	40.800	40.400	40.800	40.800	768
2021-12-21	40.350	40.750	40.000	40.400	40.400	2,623
2021-12-20	40.150	40.350	39.950	40.350	40.350	2,726
2021-12-17	40.500	40.500	40.000	40.150	40.150	684
2021-12-16	40.000	40.500	40.000	40.500	40.500	1,181
2021-12-15	40.050	40.450	39.950	39.950	39.950	1,341
2021-12-14	40.500	40.500	40.100	40.100	40.100	901
2021-12-13	40.600	40.750	40.050	40.050	40.050	4,250
2021-12-10	38.200	39.150	38.200	39.150	39.150	1,313
2021-12-09	38.800	39.200	38.150	38.500	38.500	1,059
2021-12-08	38.950	39.000	38.800	38.850	38.850	254
2021-12-07	38.750	39.600	38.500	39.000	39.000	1,344
2021-12-06	39.500	39.500	37.300	37.750	37.750	4,222
2021-12-03	39.950	39.950	39.600	39.600	39.600	685
2021-12-02	40.600	40.600	39.850	39.850	39.850	1,055
2021-12-01	40.500	40.650	40.050	40.050	40.050	1,784
2021-11-30	40.050	40.200	39.400	40.000	40.000	14,527
2021-11-29	39.000	40.500	38.700	39.300	39.300	2,239
2021-11-26	39.500	39.550	38.500	39.500	39.500	3,124
2021-11-25	40.400	40.400	40.050	40.050	40.050	767
2021-11-24	39.900	40.400	39.900	40.200	40.200	831
2021-11-23	40.400	40.450	39.900	40.200	40.200	1,095
2021-11-22	40.300	40.300	39.550	40.050	40.050	1,549
2021-11-19	40.000	40.200	39.650	39.850	39.850	595
2021-11-18	40.250	40.250	39.700	40.000	40.000	1,387

← NewerPage 21 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.