Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	31.000	32.300	31.000	31.000	26.738	266
2022-11-23	31.000	31.000	31.000	31.000	26.738	76
2022-11-22	32.400	32.400	32.400	32.400	27.946	1
2022-11-21	32.400	33.000	32.400	32.400	27.946	63
2022-11-18	30.800	32.400	30.000	32.400	27.946	1,129
2022-11-17	30.000	30.000	30.000	30.000	25.876	1,299
2022-11-16	30.000	32.000	30.000	31.800	27.428	1,430
2022-11-14	32.000	32.600	31.200	32.400	27.946	182
2022-11-10	31.000	32.400	30.800	32.400	27.946	115
2022-11-09	32.000	32.600	32.000	32.000	27.601	332
2022-11-08	31.900	31.900	31.900	31.900	27.515	803
2022-11-07	29.500	30.900	29.500	30.900	26.652	751
2022-11-04	29.300	30.900	29.000	30.900	26.652	154
2022-11-03	30.000	31.000	29.300	31.000	26.738	51
2022-10-31	29.600	31.800	29.600	31.800	27.428	354
2022-10-28	27.700	29.600	27.700	29.600	25.531	335
2022-10-27	29.000	29.000	29.000	29.000	25.013	54
2022-10-25	30.000	30.000	30.000	30.000	25.876	50
2022-10-24	30.000	30.700	29.500	29.500	25.445	471
2022-10-21	30.300	30.300	30.300	30.300	26.135	44
2022-10-19	29.900	30.400	29.800	30.400	26.221	94
2022-10-18	30.300	31.000	30.300	30.600	26.393	114
2022-10-17	29.800	30.200	29.800	30.200	26.048	11
2022-10-11	30.500	30.500	30.000	30.000	25.876	100
2022-10-10	30.400	31.000	30.400	31.000	26.738	78
2022-10-07	30.600	31.000	30.600	31.000	26.738	11
2022-10-06	30.600	30.600	30.000	30.600	26.393	26
2022-10-05	29.700	30.600	29.700	30.600	26.393	124
2022-10-03	29.500	29.600	29.500	29.600	25.531	9
2022-09-30	28.600	29.500	28.400	29.500	25.445	184
2022-09-29	29.000	29.900	28.800	29.000	25.013	137
2022-09-28	29.500	29.900	29.500	29.900	25.790	210
2022-09-27	28.200	29.500	28.200	29.500	25.445	124
2022-09-26	28.600	29.000	28.200	28.200	24.323	279
2022-09-23	29.000	29.000	27.000	27.000	23.288	545
2022-09-22	29.300	29.300	29.300	29.300	25.272	20
2022-09-21	28.000	30.000	28.000	30.000	25.876	242
2022-09-20	28.200	28.200	27.900	28.000	24.151	170
2022-09-19	28.000	28.600	28.000	28.200	24.323	232
2022-09-16	27.400	27.400	27.400	27.400	23.633	49
2022-09-15	28.500	28.500	28.500	28.500	24.582	21
2022-09-14	29.000	29.000	27.000	28.500	24.582	363
2022-09-13	28.000	28.000	28.000	28.000	24.151	60
2022-09-12	29.300	29.300	27.500	29.000	25.013	196
2022-09-09	29.700	29.700	29.700	29.700	25.617	23
2022-09-07	31.600	31.600	29.500	31.500	27.170	110
2022-09-05	32.000	32.000	32.000	32.000	27.601	28
2022-09-02	32.900	32.900	32.700	32.700	28.205	46
2022-09-01	32.400	32.900	32.400	32.900	28.377	113
2022-08-31	32.300	32.500	31.900	32.500	28.032	266
2022-08-30	31.800	32.500	31.500	32.500	28.032	84
2022-08-29	32.100	32.400	30.500	32.400	27.946	411
2022-08-26	32.100	32.100	32.000	32.000	27.601	67
2022-08-25	33.000	33.000	32.100	33.000	28.463	772
2022-08-24	32.800	33.000	32.000	33.000	28.463	611
2022-08-23	33.000	33.000	27.000	31.600	27.256	536
2022-08-22	30.000	33.000	30.000	33.000	28.463	986
2022-08-19	29.000	30.800	28.000	30.800	26.566	158
2022-08-18	29.700	29.800	29.700	29.800	25.703	10
2022-08-17	30.000	30.000	29.000	29.700	25.617	15

← NewerPage 17 of 21 · 1,204 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.