Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	30.800	30.800	30.600	30.600	26.393	5
2024-02-21	30.000	31.000	30.000	31.000	26.738	211
2024-02-20	31.000	31.000	29.400	30.000	25.876	365
2024-02-19	33.200	34.400	31.000	31.600	27.256	1,060
2024-02-16	35.800	38.000	32.000	32.000	27.601	2,641
2024-02-15	28.600	33.000	28.200	33.000	28.463	1,290
2024-02-14	29.800	29.800	28.800	29.400	25.358	37
2024-02-13	30.800	30.800	28.800	30.000	25.876	200
2024-02-12	30.600	31.000	28.000	30.800	26.566	1,359
2024-02-09	28.400	33.000	28.400	30.400	26.221	2,416
2024-02-08	25.800	28.000	25.400	28.000	24.151	2,032
2024-02-07	25.600	25.600	25.600	25.600	22.081	20
2024-02-06	25.000	25.400	25.000	25.400	21.908	385
2024-02-05	24.000	25.000	24.000	25.000	21.563	1,633
2024-02-02	23.600	24.000	23.600	24.000	20.701	71
2024-02-01	23.400	23.400	23.400	23.400	20.183	44
2024-01-31	23.400	23.400	23.400	23.400	20.183	7
2024-01-30	22.600	23.400	22.600	23.400	20.183	78
2024-01-29	23.600	23.600	22.600	23.400	20.183	58
2024-01-26	23.400	23.600	22.600	23.600	20.356	10
2024-01-24	24.000	24.000	21.600	23.400	20.183	414
2024-01-23	25.000	25.000	24.000	24.000	20.701	137
2024-01-22	25.000	25.000	25.000	25.000	21.563	101
2024-01-19	25.000	25.000	24.000	25.000	21.563	67
2024-01-18	25.000	25.000	24.000	25.000	21.563	11
2024-01-17	24.000	25.000	24.000	25.000	21.563	1,419
2024-01-16	24.000	24.000	24.000	24.000	20.701	50
2024-01-15	23.400	25.000	23.400	25.000	21.563	551
2024-01-12	23.400	24.200	22.400	24.200	20.873	120
2024-01-10	24.600	24.600	24.600	24.600	21.218	1
2024-01-09	23.400	24.600	23.400	24.600	21.218	47
2024-01-08	24.600	24.600	24.000	24.000	20.701	69
2024-01-05	24.400	24.600	24.400	24.600	21.218	40
2024-01-04	24.600	24.600	23.000	24.600	21.218	255
2024-01-03	24.000	25.000	24.000	24.200	20.873	227
2024-01-02	22.000	24.200	22.000	24.000	20.701	2,390
2023-12-29	20.800	22.000	20.800	21.800	18.803	2,267
2023-12-28	21.000	21.000	21.000	21.000	18.113	1,724
2023-12-27	21.600	21.600	21.000	21.000	18.113	3,530
2023-12-22	20.800	21.600	20.800	21.600	18.631	380
2023-12-21	20.800	21.000	20.800	21.000	18.113	434
2023-12-20	21.200	21.200	21.200	21.200	18.286	25
2023-12-19	21.200	21.600	20.600	21.600	18.631	84
2023-12-18	21.600	21.600	21.600	21.600	18.631	9
2023-12-15	22.000	22.000	21.600	21.600	18.631	3
2023-12-14	22.000	22.000	22.000	22.000	18.976	5
2023-12-13	22.000	22.400	22.000	22.000	18.976	761
2023-12-12	20.600	22.600	20.600	22.200	19.148	1,090
2023-12-11	19.900	20.600	19.900	20.600	17.768	24
2023-12-08	20.800	20.800	19.200	20.000	17.251	1,961
2023-12-07	21.000	21.000	21.000	21.000	18.113	7
2023-12-06	20.600	21.000	20.600	21.000	18.113	96
2023-12-05	20.600	20.600	20.000	20.000	17.251	137
2023-12-04	20.600	20.600	20.200	20.200	17.423	11
2023-12-01	20.600	20.600	19.900	19.900	17.164	209
2023-11-30	21.000	21.200	20.600	21.200	18.286	305
2023-11-29	20.400	21.400	20.400	21.400	18.458	24
2023-11-28	20.600	21.200	20.000	21.200	18.286	2,152
2023-11-27	20.600	21.000	20.000	21.000	18.113	288
2023-11-24	20.600	21.600	20.600	20.600	17.768	155

← NewerPage 12 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.