Passus S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 167.00 | 173.80 | 166.60 | 170.80 | 170.80 | 6,115 |
| 2026-10-15 | 166.40 | 171.00 | 163.80 | 167.00 | 167.00 | 3,268 |
| 2026-10-14 | 162.40 | 168.20 | 159.00 | 168.20 | 168.20 | 7,125 |
| 2026-10-13 | 167.20 | 169.00 | 161.40 | 162.20 | 162.20 | 5,160 |
| 2026-10-12 | 174.00 | 174.00 | 162.40 | 168.20 | 168.20 | 10,980 |
| 2026-10-09 | 173.80 | 176.60 | 168.40 | 174.60 | 174.60 | 3,780 |
| 2026-10-08 | 177.20 | 177.20 | 170.00 | 170.20 | 170.20 | 4,590 |
| 2026-10-07 | 182.60 | 183.40 | 173.00 | 178.00 | 178.00 | 11,185 |
| 2026-10-06 | 183.00 | 185.00 | 178.00 | 182.40 | 182.40 | 10,912 |
| 2026-10-05 | 179.00 | 183.80 | 176.00 | 183.20 | 183.20 | 8,221 |
| 2026-10-02 | 173.80 | 185.00 | 170.00 | 177.00 | 177.00 | 12,081 |
| 2026-10-01 | 174.20 | 175.00 | 167.20 | 174.00 | 174.00 | 7,418 |
| 2026-09-30 | 174.40 | 178.00 | 171.20 | 173.00 | 173.00 | 8,629 |
| 2026-09-29 | 170.20 | 174.40 | 166.80 | 174.40 | 174.40 | 4,415 |
| 2026-09-28 | 165.80 | 174.00 | 162.80 | 169.00 | 169.00 | 6,302 |
| 2026-09-25 | 168.00 | 169.80 | 160.80 | 165.80 | 165.80 | 6,842 |
| 2026-09-24 | 163.60 | 171.60 | 162.00 | 169.80 | 169.80 | 10,865 |
| 2026-09-23 | 176.80 | 179.60 | 160.40 | 162.00 | 162.00 | 22,378 |
| 2026-09-22 | 178.20 | 180.00 | 171.40 | 174.60 | 174.60 | 11,479 |
| 2026-09-21 | 167.20 | 180.00 | 166.80 | 177.60 | 177.60 | 22,032 |
| 2026-09-18 | 164.60 | 168.80 | 163.60 | 166.80 | 166.80 | 7,806 |
| 2026-09-17 | 159.00 | 163.60 | 156.20 | 163.60 | 163.60 | 11,055 |
| 2026-09-16 | 148.20 | 158.80 | 147.20 | 157.80 | 157.80 | 11,829 |
| 2026-09-15 | 148.00 | 148.60 | 142.00 | 148.20 | 148.20 | 7,617 |
| 2026-09-14 | 151.00 | 151.00 | 146.60 | 147.60 | 147.60 | 4,211 |
| 2026-09-11 | 151.80 | 154.00 | 145.00 | 151.00 | 151.00 | 8,293 |
| 2026-09-10 | 147.60 | 156.00 | 147.60 | 149.00 | 149.00 | 15,878 |
| 2026-09-09 | 138.20 | 147.00 | 137.40 | 147.00 | 147.00 | 17,294 |
| 2026-09-08 | 139.00 | 139.00 | 136.60 | 137.00 | 137.00 | 4,080 |
| 2026-09-07 | 135.80 | 139.00 | 134.80 | 137.60 | 137.60 | 9,957 |
| 2026-09-04 | 137.00 | 138.00 | 133.00 | 134.80 | 134.80 | 7,116 |
| 2026-09-03 | 134.80 | 136.80 | 130.00 | 131.00 | 131.00 | 4,844 |
| 2026-09-02 | 133.60 | 137.00 | 132.60 | 134.80 | 134.80 | 2,169 |
| 2026-09-01 | 135.00 | 137.00 | 133.60 | 133.60 | 133.60 | 4,370 |
| 2026-08-31 | 135.80 | 136.00 | 132.00 | 133.60 | 133.60 | 3,786 |
| 2026-08-28 | 134.80 | 135.40 | 133.20 | 134.20 | 134.20 | 2,026 |
| 2026-08-27 | 131.60 | 134.60 | 130.40 | 132.60 | 132.60 | 1,407 |
| 2026-08-26 | 131.40 | 133.20 | 130.00 | 131.60 | 131.60 | 2,155 |
| 2026-08-25 | 136.00 | 136.00 | 131.20 | 132.60 | 132.60 | 3,927 |
| 2026-08-24 | 134.00 | 142.00 | 133.20 | 135.00 | 135.00 | 9,504 |
| 2026-08-21 | 131.40 | 134.20 | 130.20 | 134.00 | 134.00 | 2,644 |
| 2026-08-20 | 133.00 | 134.20 | 129.20 | 129.80 | 129.80 | 3,384 |
| 2026-08-19 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 4,052 |
| 2026-08-18 | 131.00 | 131.80 | 126.80 | 129.00 | 129.00 | 4,944 |
| 2026-08-17 | 133.80 | 134.20 | 128.00 | 132.00 | 132.00 | 6,625 |
| 2026-08-14 | 130.00 | 132.20 | 128.20 | 132.00 | 132.00 | 7,143 |
| 2026-08-13 | 128.40 | 134.00 | 124.00 | 128.20 | 128.20 | 23,547 |
| 2026-08-12 | 121.40 | 121.40 | 118.80 | 119.60 | 119.60 | 2,318 |
| 2026-08-11 | 121.20 | 121.20 | 119.00 | 119.60 | 119.60 | 1,168 |
| 2026-08-10 | 121.20 | 122.00 | 118.80 | 120.20 | 120.20 | 2,053 |
| 2026-08-07 | 121.80 | 122.00 | 121.00 | 121.00 | 121.00 | 1,513 |
| 2026-08-06 | 122.60 | 123.20 | 121.00 | 121.00 | 121.00 | 1,916 |
| 2026-08-05 | 123.60 | 123.60 | 122.00 | 122.60 | 122.60 | 1,580 |
| 2026-08-04 | 124.80 | 125.00 | 122.60 | 123.60 | 123.60 | 2,265 |
| 2026-08-03 | 122.00 | 123.40 | 121.80 | 122.20 | 122.20 | 1,364 |
| 2026-07-31 | 122.80 | 123.20 | 120.00 | 122.00 | 122.00 | 1,381 |
| 2026-07-30 | 123.20 | 123.20 | 120.40 | 121.00 | 121.00 | 1,248 |
| 2026-07-29 | 122.20 | 123.00 | 120.80 | 122.00 | 122.00 | 1,502 |
| 2026-07-28 | 125.00 | 125.00 | 121.00 | 121.80 | 121.80 | 2,623 |
| 2026-07-27 | 125.60 | 126.00 | 122.80 | 124.00 | 124.00 | 2,632 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.5000 PLN |
| 2025-06-24 | 1.9600 PLN |
| 2024-07-05 | 2.9200 PLN |
| 2021-07-07 | 0.0700 PLN |
| 2020-08-19 | 0.0500 PLN |
| 2019-08-26 | 0.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.