Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	125.00	125.00	121.60	122.20	122.20	3,341
2026-07-23	122.40	124.80	119.60	123.80	123.80	5,013
2026-07-22	119.00	119.60	118.00	118.00	118.00	2,252
2026-07-21	118.80	119.40	118.00	118.00	118.00	4,027
2026-07-20	116.20	120.80	116.20	117.80	117.80	1,208
2026-07-17	119.20	119.20	116.00	116.20	116.20	1,969
2026-07-16	117.80	119.20	116.20	119.00	119.00	3,117
2026-07-15	116.60	118.20	115.20	118.00	118.00	3,292
2026-07-14	119.00	119.00	115.80	116.40	116.40	4,461
2026-07-13	119.80	120.80	118.40	118.40	118.40	2,549
2026-07-10	117.80	119.60	117.00	117.60	117.60	1,897
2026-07-09	120.00	120.00	116.80	117.20	117.20	4,510
2026-07-08	119.80	120.80	116.40	119.60	119.60	4,892
2026-07-07	122.00	123.60	118.80	118.80	118.80	2,203
2026-07-06	126.80	126.80	122.00	123.00	123.00	3,550
2026-07-03	127.80	128.00	122.20	126.20	126.20	2,862
2026-07-02	123.20	127.40	120.80	126.80	126.80	3,878
2026-07-01	120.20	123.20	119.60	120.80	120.80	3,884
2026-06-30	120.80	122.00	118.20	119.20	119.20	2,847
2026-06-29	121.20	128.40	119.00	120.60	120.60	3,876
2026-06-26	115.60	122.00	115.60	120.00	120.00	4,890
2026-06-25	116.80	117.40	115.00	115.60	115.60	1,705
2026-06-24	118.80	120.00	115.20	115.20	115.20	2,370
2026-06-23	119.20	119.60	117.40	118.80	116.30	2,114
2026-06-22	120.80	120.80	117.00	119.00	116.50	2,950
2026-06-19	117.00	120.80	111.60	120.80	118.26	19,957
2026-06-18	118.20	118.60	116.00	117.80	115.32	3,502
2026-06-17	119.60	119.80	116.80	117.40	114.93	3,188
2026-06-16	117.00	121.40	117.00	118.80	116.30	3,302
2026-06-15	119.20	121.60	117.00	117.00	114.54	4,585
2026-06-12	118.40	121.00	117.60	119.60	117.08	1,600
2026-06-11	118.20	120.80	117.60	118.00	115.52	1,372
2026-06-10	118.00	119.80	116.20	117.40	114.93	4,679
2026-06-09	121.00	122.40	118.00	118.00	115.52	1,883
2026-06-08	118.00	121.40	117.00	119.40	116.89	3,242
2026-06-05	119.00	122.00	118.20	119.00	116.50	1,618
2026-06-03	117.80	122.00	117.20	118.00	115.52	3,423
2026-06-02	119.60	122.00	117.00	117.80	115.32	4,210
2026-06-01	119.00	121.00	117.00	119.60	117.08	3,388
2026-05-29	120.60	121.80	117.00	119.40	116.89	4,104
2026-05-28	122.20	122.20	118.60	120.20	117.67	2,184
2026-05-27	125.80	128.00	118.00	119.60	117.08	8,196
2026-05-26	124.80	125.60	120.00	122.60	120.02	3,025
2026-05-25	121.20	124.20	121.00	124.20	121.59	3,474
2026-05-22	120.60	121.80	117.20	121.00	118.45	3,522
2026-05-21	119.60	121.00	117.60	119.20	116.69	3,856
2026-05-20	119.80	120.40	116.00	119.00	116.50	3,640
2026-05-19	119.40	122.20	118.40	119.80	117.28	4,839
2026-05-18	110.40	118.80	110.40	117.00	114.54	9,016
2026-05-15	111.20	114.20	110.00	113.00	110.62	8,366
2026-05-14	118.20	119.80	112.20	112.40	110.03	12,996
2026-05-13	119.80	120.40	117.20	118.00	115.52	4,707
2026-05-12	118.40	121.00	118.20	119.80	117.28	4,067
2026-05-11	122.00	123.00	118.40	120.00	117.47	11,371
2026-05-08	124.20	129.00	121.60	123.00	120.41	15,418
2026-05-07	133.80	133.80	124.00	124.00	121.39	23,573
2026-05-06	130.00	136.00	129.00	134.20	131.38	5,084
2026-05-05	131.00	135.00	129.40	131.00	128.24	3,323
2026-05-04	130.20	132.00	129.00	131.40	128.63	2,365
2026-04-30	128.00	133.00	127.00	132.20	129.42	3,524

← NewerPage 2 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.