Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	22.600	22.600	22.600	22.600	19.493	1
2023-08-25	23.000	23.000	21.600	21.600	18.631	231
2023-08-24	21.800	23.000	21.800	23.000	19.838	114
2023-08-23	21.200	21.200	21.200	21.200	18.286	5
2023-08-22	22.200	22.200	21.200	21.200	18.286	173
2023-08-21	22.000	22.000	21.400	21.400	18.458	620
2023-08-18	22.600	22.600	21.800	21.800	18.803	147
2023-08-17	22.600	22.600	22.600	22.600	19.493	2
2023-08-16	23.000	23.000	22.000	22.400	19.321	192
2023-08-14	22.800	23.000	22.400	23.000	19.838	302
2023-08-11	23.200	23.600	22.400	23.400	20.183	474
2023-08-10	23.200	23.600	23.200	23.600	20.356	20
2023-08-08	23.600	23.600	22.800	23.000	19.838	470
2023-08-07	23.800	23.800	23.600	23.800	20.528	274
2023-08-04	24.000	24.200	23.200	23.400	20.183	353
2023-08-03	23.800	24.200	23.800	24.000	20.701	128
2023-08-02	24.000	24.000	23.400	24.000	20.701	230
2023-08-01	24.000	24.000	23.200	23.200	20.011	205
2023-07-31	24.000	24.000	24.000	24.000	20.701	153
2023-07-28	24.000	24.000	23.000	24.000	20.701	815
2023-07-27	25.800	26.000	23.400	24.000	20.701	1,088
2023-07-26	25.400	25.400	25.400	25.400	21.908	100
2023-07-25	23.600	25.800	23.600	24.600	21.218	2,480
2023-07-24	24.000	24.400	23.000	23.600	20.356	546
2023-07-21	23.600	23.800	23.400	23.800	20.528	585
2023-07-20	25.600	25.600	24.000	24.600	21.218	476
2023-07-19	26.600	26.600	25.000	25.600	22.081	1,683
2023-07-18	25.400	26.800	25.400	25.400	21.908	204
2023-07-17	26.600	26.600	25.600	25.600	22.081	26
2023-07-14	25.400	26.600	25.200	26.600	22.943	529
2023-07-13	25.400	25.400	25.400	25.400	21.908	7
2023-07-12	25.000	25.200	25.000	25.200	21.736	17
2023-07-11	24.800	24.800	24.800	24.800	21.391	10
2023-07-10	24.400	24.800	24.400	24.800	21.391	230
2023-07-06	23.800	24.400	23.600	24.400	21.046	147
2023-07-05	25.400	25.400	23.000	23.800	20.528	1,890
2023-07-04	25.800	25.800	25.400	25.400	21.908	73
2023-07-03	24.400	26.600	24.400	26.600	22.943	144
2023-06-30	25.000	25.000	24.200	24.200	20.873	364
2023-06-29	25.000	25.000	24.800	25.000	21.563	72
2023-06-27	25.200	25.200	25.200	25.200	21.736	60
2023-06-26	25.600	25.600	25.000	25.000	21.563	265
2023-06-23	25.400	25.400	25.200	25.200	21.736	112
2023-06-22	25.600	25.600	25.200	25.200	21.736	33
2023-06-21	25.400	26.200	24.800	24.800	21.391	138
2023-06-20	26.000	26.000	25.200	25.200	21.736	121
2023-06-16	25.200	26.400	25.200	26.400	22.771	189
2023-06-15	26.200	26.800	25.400	25.400	21.908	120
2023-06-14	27.800	27.800	25.800	25.800	22.253	90
2023-06-13	26.200	27.600	26.200	27.600	23.806	150
2023-06-12	26.000	27.400	26.000	27.400	23.633	96
2023-06-09	26.000	26.200	26.000	26.200	22.598	84
2023-06-07	25.000	25.800	25.000	25.800	22.253	173
2023-06-06	26.600	26.600	24.200	24.600	21.218	1,620
2023-06-05	26.800	26.800	25.600	26.800	23.116	831
2023-06-02	26.800	26.800	26.800	26.800	23.116	5
2023-06-01	26.800	26.800	26.600	26.800	23.116	160
2023-05-31	27.000	27.400	27.000	27.000	23.288	95
2023-05-30	26.400	26.400	25.600	25.600	22.081	337
2023-05-29	27.600	27.600	25.000	26.400	22.771	532

← NewerPage 14 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.