Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	38.100	38.900	37.100	37.100	32.000	934
2024-05-22	39.800	39.800	38.100	38.100	32.862	506
2024-05-21	40.100	40.100	39.300	39.800	34.329	898
2024-05-20	41.000	43.100	38.200	40.100	34.587	2,748
2024-05-17	41.600	42.900	41.000	41.000	35.364	525
2024-05-16	42.900	43.100	41.000	42.600	36.744	642
2024-05-15	40.200	43.000	40.200	42.900	37.002	1,040
2024-05-14	37.300	40.100	37.300	40.100	34.587	2,180
2024-05-13	34.700	38.000	34.500	37.300	32.172	1,552
2024-05-10	35.000	35.500	34.100	35.500	30.620	1,155
2024-05-09	33.400	35.400	33.400	35.200	30.361	3,335
2024-05-08	32.700	32.900	31.900	32.900	28.377	472
2024-05-07	34.500	34.600	31.500	31.800	27.428	1,607
2024-05-06	34.500	35.400	34.500	34.900	30.102	623
2024-05-02	34.000	34.300	33.700	34.200	29.498	258
2024-04-30	32.800	34.300	32.000	34.200	29.498	1,095
2024-04-29	32.000	33.000	31.400	32.000	27.601	1,314
2024-04-26	31.200	32.200	31.000	32.000	27.601	715
2024-04-25	31.000	31.100	30.500	31.000	26.738	634
2024-04-24	31.200	31.200	29.600	31.000	26.738	262
2024-04-23	28.400	30.000	28.400	30.000	25.876	1,035
2024-04-22	29.900	29.900	28.600	29.000	25.013	1,712
2024-04-19	30.500	30.900	29.000	29.900	25.790	1,596
2024-04-18	27.800	30.100	27.800	30.100	25.962	5,468
2024-04-17	32.000	33.800	27.400	28.400	24.496	9,978
2024-04-16	29.000	31.900	27.300	31.900	27.515	9,712
2024-04-15	27.000	27.000	25.900	26.100	22.512	1,244
2024-04-12	27.400	27.400	26.800	26.800	23.116	259
2024-04-11	26.300	27.200	26.300	27.000	23.288	1,059
2024-04-10	26.900	27.000	26.000	26.200	22.598	512
2024-04-09	27.200	27.800	26.500	26.700	23.029	442
2024-04-08	28.000	28.000	27.100	27.100	23.374	125
2024-04-05	29.400	29.400	27.100	27.100	23.374	612
2024-04-04	29.200	29.900	29.200	29.200	25.186	598
2024-04-03	26.200	31.000	26.200	27.400	23.633	1,610
2024-04-02	24.600	26.700	24.600	25.900	22.339	202
2024-03-28	25.400	26.000	25.000	26.000	22.426	352
2024-03-27	25.400	25.400	25.000	25.000	21.563	106
2024-03-26	24.200	25.200	24.200	25.200	21.736	32
2024-03-25	25.200	25.200	24.000	24.800	21.391	175
2024-03-22	25.200	25.400	24.600	24.600	21.218	213
2024-03-21	25.200	25.200	25.200	25.200	21.736	7
2024-03-20	24.600	25.200	24.600	25.200	21.736	8
2024-03-19	25.400	25.400	24.600	25.200	21.736	302
2024-03-18	25.800	26.200	24.000	25.400	21.908	1,507
2024-03-15	26.200	26.600	25.800	26.600	22.943	342
2024-03-14	26.200	27.400	26.200	26.200	22.598	482
2024-03-13	26.400	26.400	26.000	26.000	22.426	246
2024-03-12	26.600	26.600	26.400	26.400	22.771	603
2024-03-08	27.000	27.000	26.600	27.000	23.288	185
2024-03-07	28.000	28.000	28.000	28.000	24.151	8
2024-03-06	27.800	28.000	26.800	27.000	23.288	420
2024-03-05	28.200	28.200	27.000	27.800	23.978	349
2024-03-04	27.600	28.600	27.200	28.400	24.496	367
2024-03-01	28.000	29.600	27.000	28.400	24.496	2,199
2024-02-29	28.000	28.000	27.200	28.000	24.151	158
2024-02-28	27.600	29.000	27.600	28.000	24.151	991
2024-02-27	28.400	28.600	26.000	28.000	24.151	2,332
2024-02-26	28.800	28.800	26.600	27.000	23.288	996
2024-02-23	29.000	29.000	28.000	28.800	24.841	1,167

← NewerPage 11 of 21 · 1,203 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.