Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	25.000	26.000	24.900	25.900	24.220	711
2024-08-16	24.000	26.000	23.800	25.400	23.753	1,110
2024-08-14	23.900	24.000	23.200	24.000	22.444	187
2024-08-13	23.800	23.900	23.500	23.700	22.163	109
2024-08-12	22.900	23.800	22.800	23.800	22.257	195
2024-08-09	22.600	22.900	22.100	22.900	21.415	404
2024-08-08	22.400	22.400	22.400	22.400	20.947	7
2024-08-07	22.400	22.700	22.000	22.600	21.134	213
2024-08-06	23.500	23.500	22.000	22.000	20.573	194
2024-08-05	24.200	24.500	23.000	23.400	21.883	430
2024-08-02	24.800	24.800	24.300	24.300	22.724	142
2024-08-01	24.900	24.900	24.600	24.900	23.285	390
2024-07-31	26.200	26.200	24.600	25.000	23.379	912
2024-07-30	26.400	26.400	26.400	26.400	24.688	1
2024-07-29	26.400	26.400	26.000	26.400	24.688	102
2024-07-26	25.900	26.600	25.700	26.600	24.875	533
2024-07-25	25.900	26.000	25.700	25.900	24.220	243
2024-07-24	25.900	26.000	25.800	25.800	24.127	6
2024-07-23	25.900	26.100	25.900	25.900	24.220	112
2024-07-22	25.600	26.000	25.600	25.900	24.220	290
2024-07-19	26.000	26.900	25.000	26.900	25.156	876
2024-07-18	27.600	28.100	25.000	26.000	24.314	1,807
2024-07-17	29.400	29.400	27.100	27.500	25.717	990
2024-07-16	29.900	29.900	28.500	29.400	27.493	874
2024-07-15	30.000	30.000	29.900	29.900	27.961	181
2024-07-12	29.700	29.900	29.400	29.900	27.961	377
2024-07-11	30.900	30.900	29.400	29.600	27.680	1,421
2024-07-10	29.200	31.600	29.200	30.500	28.522	274
2024-07-09	32.200	32.300	30.000	31.000	28.990	1,447
2024-07-08	33.400	33.400	32.300	32.300	30.205	146
2024-07-05	34.500	34.500	32.100	33.400	31.234	2,849
2024-07-04	37.600	37.900	36.600	36.600	31.568	3,842
2024-07-03	37.600	37.600	36.000	37.600	32.431	1,392
2024-07-02	37.000	37.600	37.000	37.000	31.914	569
2024-07-01	37.800	37.800	36.500	37.000	31.914	490
2024-06-28	37.400	37.400	36.800	37.400	32.259	209
2024-06-27	37.100	37.400	36.100	36.500	31.482	305
2024-06-26	36.100	37.500	36.100	36.200	31.223	92
2024-06-25	37.000	37.800	36.000	36.000	31.051	737
2024-06-24	37.000	37.000	36.500	36.500	31.482	572
2024-06-21	36.000	37.600	35.500	36.800	31.741	258
2024-06-20	37.200	37.200	33.500	37.200	32.086	1,458
2024-06-19	38.600	39.100	37.100	37.300	32.172	185
2024-06-18	38.600	38.600	38.600	38.600	33.294	55
2024-06-17	37.900	38.900	37.800	38.700	33.380	425
2024-06-14	38.100	38.100	37.600	37.600	32.431	369
2024-06-13	38.300	40.000	38.100	38.300	33.035	303
2024-06-12	38.300	40.000	38.300	39.900	34.415	265
2024-06-11	39.900	39.900	39.600	39.700	34.242	237
2024-06-10	38.800	40.400	38.000	39.900	34.415	388
2024-06-07	38.900	39.900	38.900	38.900	33.552	250
2024-06-06	39.900	39.900	37.800	37.800	32.604	1,165
2024-06-05	39.000	39.700	38.700	39.700	34.242	1,080
2024-06-04	38.200	38.900	38.200	38.900	33.552	241
2024-06-03	38.200	38.700	38.000	38.000	32.776	167
2024-05-31	37.400	38.200	37.000	38.200	32.949	140
2024-05-29	36.800	37.000	36.600	37.000	31.914	111
2024-05-28	37.000	37.600	36.500	37.300	32.172	322
2024-05-27	36.400	37.000	36.400	37.000	31.914	397
2024-05-24	36.900	36.900	35.900	36.300	31.310	521

← NewerPage 10 of 20 · 1,200 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.