Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	29.000	29.000	28.500	28.500	24.582	142
2023-02-20	29.000	30.300	28.900	28.900	24.927	388
2023-02-17	30.100	30.200	29.000	29.000	25.013	1,680
2023-02-16	30.300	30.300	30.300	30.300	26.135	150
2023-02-15	31.100	31.100	30.500	30.500	26.307	236
2023-02-14	31.000	31.300	31.000	31.000	26.738	208
2023-02-13	31.900	31.900	30.000	30.800	26.566	836
2023-02-10	31.000	31.400	31.000	31.400	27.083	657
2023-02-09	31.000	31.000	31.000	31.000	26.738	60
2023-02-08	32.800	33.000	30.200	30.500	26.307	2,176
2023-02-07	32.000	32.700	32.000	32.700	28.205	70
2023-02-06	32.400	32.400	32.400	32.400	27.946	30
2023-02-03	30.600	32.000	30.600	32.000	27.601	318
2023-02-02	31.000	32.300	31.000	31.000	26.738	410
2023-02-01	32.000	32.000	30.100	31.000	26.738	877
2023-01-31	32.700	34.000	32.000	32.000	27.601	1,279
2023-01-27	33.100	33.300	32.400	32.400	27.946	486
2023-01-26	33.600	33.900	33.600	33.900	29.240	60
2023-01-25	34.100	34.100	33.300	33.500	28.895	317
2023-01-24	34.500	34.500	34.500	34.500	29.757	30
2023-01-23	35.000	35.000	33.500	34.500	29.757	488
2023-01-20	35.900	35.900	34.900	35.800	30.878	172
2023-01-19	36.000	36.000	34.500	34.500	29.757	241
2023-01-18	36.000	36.300	35.300	36.300	31.310	30
2023-01-17	36.700	36.700	35.200	36.100	31.137	720
2023-01-16	36.900	36.900	35.000	36.100	31.137	923
2023-01-13	36.600	36.900	34.800	36.900	31.827	1,145
2023-01-12	37.700	37.700	36.000	36.600	31.568	654
2023-01-11	39.900	39.900	36.000	37.600	32.431	1,021
2023-01-10	40.900	40.900	35.200	39.900	34.415	1,215
2023-01-09	39.900	40.000	38.200	39.700	34.242	530
2023-01-05	38.400	40.000	37.000	38.000	32.776	2,291
2023-01-04	32.000	38.400	32.000	38.200	32.949	4,940
2023-01-03	30.300	33.000	30.100	32.500	28.032	3,121
2023-01-02	31.000	31.000	30.000	30.000	25.876	1,247
2022-12-29	30.500	30.500	30.500	30.500	26.307	1
2022-12-28	29.900	30.500	29.900	30.500	26.307	507
2022-12-27	29.100	29.800	29.100	29.300	25.272	267
2022-12-23	29.900	30.000	29.800	30.000	25.876	330
2022-12-22	31.000	31.000	29.900	29.900	25.790	1,274
2022-12-21	32.000	32.000	32.000	32.000	27.601	406
2022-12-20	31.200	31.200	30.000	30.000	25.876	870
2022-12-19	32.000	32.200	31.000	32.200	27.773	1,838
2022-12-16	32.700	32.700	32.700	32.700	28.205	120
2022-12-15	34.000	34.000	32.500	32.500	28.032	824
2022-12-14	32.100	34.700	31.500	34.700	29.930	7,224
2022-12-13	31.200	32.000	31.200	32.000	27.601	247
2022-12-12	30.900	31.000	30.900	31.000	26.738	75
2022-12-09	30.200	30.200	30.100	30.100	25.962	100
2022-12-08	31.000	31.000	30.000	31.000	26.738	403
2022-12-07	31.600	31.600	31.300	31.300	26.997	53
2022-12-06	30.700	30.700	30.600	30.600	26.393	54
2022-12-05	31.500	33.000	31.000	32.000	27.601	785
2022-12-02	30.200	31.500	30.000	31.500	27.170	187
2022-12-01	30.300	30.400	30.300	30.400	26.221	80
2022-11-30	30.300	30.500	29.300	30.300	26.135	403
2022-11-29	31.500	31.500	31.500	31.500	27.170	51
2022-11-28	31.500	31.500	31.500	31.500	27.170	1
2022-11-25	31.200	31.800	31.000	31.000	26.738	71
2022-11-24	31.000	32.300	31.000	31.000	26.738	266

← NewerPage 16 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.