Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	20.800	23.200	20.000	20.000	17.251	1,098
2023-11-21	20.200	21.000	19.500	20.600	17.768	361
2023-11-20	20.800	20.800	20.000	20.000	17.251	1,110
2023-11-17	21.400	21.400	20.600	20.800	17.941	775
2023-11-16	21.400	21.400	20.800	21.200	18.286	140
2023-11-15	21.600	21.600	20.200	20.800	17.941	1,201
2023-11-14	21.200	22.000	21.200	22.000	18.976	235
2023-11-13	22.000	22.200	20.000	20.800	17.941	1,193
2023-11-10	22.000	22.000	21.400	21.400	18.458	45
2023-11-09	22.200	22.200	22.000	22.000	18.976	100
2023-11-08	22.200	22.200	22.200	22.200	19.148	50
2023-11-07	22.400	22.600	22.200	22.200	19.148	47
2023-11-06	22.000	22.000	22.000	22.000	18.976	103
2023-11-03	21.400	22.000	21.400	22.000	18.976	191
2023-11-02	21.400	21.400	20.800	21.400	18.458	117
2023-10-31	21.400	21.400	21.400	21.400	18.458	14
2023-10-30	21.400	21.400	21.400	21.400	18.458	29
2023-10-27	20.600	21.400	20.200	21.400	18.458	372
2023-10-26	20.000	22.000	19.500	21.400	18.458	2,347
2023-10-25	20.000	20.000	20.000	20.000	17.251	86
2023-10-24	20.000	20.800	19.500	20.600	17.768	1,194
2023-10-23	20.000	20.400	19.700	20.400	17.596	5
2023-10-20	21.200	21.200	19.700	20.400	17.596	1,572
2023-10-19	21.200	21.200	20.200	20.200	17.423	157
2023-10-18	21.000	21.000	20.200	20.200	17.423	210
2023-10-17	20.600	21.000	20.000	21.000	18.113	216
2023-10-16	21.800	22.000	20.200	20.200	17.423	261
2023-10-13	21.000	22.000	20.600	20.800	17.941	362
2023-10-12	21.800	22.800	20.600	20.800	17.941	307
2023-10-11	21.200	21.800	20.400	21.800	18.803	154
2023-10-10	20.200	21.000	20.200	21.000	18.113	257
2023-10-09	20.400	21.000	20.000	21.000	18.113	125
2023-10-06	20.800	21.200	20.600	21.200	18.286	210
2023-10-05	20.800	21.400	20.800	21.400	18.458	75
2023-10-04	21.600	21.800	20.800	20.800	17.941	98
2023-10-03	23.200	23.200	21.000	21.200	18.286	577
2023-10-02	21.600	23.200	20.800	23.200	20.011	734
2023-09-29	19.600	21.400	19.600	20.600	17.768	807
2023-09-28	20.000	20.000	19.600	19.600	16.906	200
2023-09-27	20.400	20.400	20.000	20.400	17.596	191
2023-09-26	20.600	21.200	20.200	20.400	17.596	126
2023-09-25	20.400	20.600	20.400	20.600	17.768	80
2023-09-22	20.000	21.200	20.000	21.200	18.286	190
2023-09-21	20.800	20.800	20.200	20.200	17.423	135
2023-09-20	20.400	20.400	20.400	20.400	17.596	53
2023-09-19	20.600	20.600	20.400	20.400	17.596	51
2023-09-18	21.000	21.200	20.400	20.400	17.596	627
2023-09-15	21.200	21.200	20.400	21.200	18.286	157
2023-09-14	20.000	21.000	19.700	21.000	18.113	542
2023-09-13	20.200	21.000	19.800	19.800	17.078	1,706
2023-09-12	19.700	21.600	19.700	20.200	17.423	777
2023-09-11	20.200	21.000	19.800	19.800	17.078	273
2023-09-08	20.400	20.400	20.400	20.400	17.596	52
2023-09-07	20.800	20.800	20.000	20.000	17.251	1,105
2023-09-06	20.400	21.000	20.200	20.800	17.941	542
2023-09-05	20.800	21.000	20.600	20.800	17.941	317
2023-09-04	21.000	21.000	19.900	21.000	18.113	1,419
2023-09-01	22.000	22.000	20.000	20.800	17.941	1,210
2023-08-31	21.400	21.400	21.400	21.400	18.458	9
2023-08-30	22.200	22.200	21.200	21.200	18.286	756

← NewerPage 13 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.