Passus S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 130.80 | 132.20 | 125.40 | 128.00 | 125.31 | 4,023 |
| 2026-04-28 | 132.80 | 133.20 | 129.40 | 130.80 | 128.05 | 2,417 |
| 2026-04-27 | 139.00 | 139.00 | 132.00 | 133.20 | 130.40 | 4,585 |
| 2026-04-24 | 130.60 | 139.80 | 124.20 | 137.40 | 134.51 | 13,583 |
| 2026-04-23 | 133.00 | 134.00 | 128.00 | 130.60 | 127.85 | 7,355 |
| 2026-04-22 | 139.00 | 140.60 | 133.60 | 135.00 | 132.16 | 3,650 |
| 2026-04-21 | 136.60 | 141.80 | 135.80 | 139.00 | 136.07 | 6,571 |
| 2026-04-20 | 138.00 | 138.80 | 131.00 | 137.40 | 134.51 | 4,015 |
| 2026-04-17 | 135.20 | 138.00 | 134.00 | 138.00 | 135.10 | 3,066 |
| 2026-04-16 | 140.40 | 141.00 | 133.80 | 134.40 | 131.57 | 5,207 |
| 2026-04-15 | 139.80 | 143.00 | 136.80 | 138.00 | 135.10 | 3,862 |
| 2026-04-14 | 140.00 | 142.00 | 137.00 | 138.20 | 135.29 | 4,214 |
| 2026-04-13 | 134.00 | 140.80 | 131.40 | 138.00 | 135.10 | 4,591 |
| 2026-04-10 | 130.60 | 137.60 | 128.20 | 132.80 | 130.01 | 6,000 |
| 2026-04-09 | 129.60 | 130.60 | 127.20 | 130.40 | 127.66 | 2,113 |
| 2026-04-08 | 128.40 | 133.00 | 127.60 | 129.60 | 126.87 | 9,255 |
| 2026-04-07 | 130.60 | 130.60 | 124.20 | 125.00 | 122.37 | 3,045 |
| 2026-04-02 | 130.00 | 131.00 | 126.50 | 131.00 | 128.24 | 2,995 |
| 2026-04-01 | 128.50 | 134.50 | 127.00 | 131.50 | 128.73 | 7,973 |
| 2026-03-31 | 126.00 | 129.50 | 125.00 | 128.50 | 125.80 | 2,470 |
| 2026-03-30 | 123.00 | 124.00 | 118.00 | 122.00 | 119.43 | 6,156 |
| 2026-03-27 | 129.00 | 129.00 | 123.00 | 125.00 | 122.37 | 2,847 |
| 2026-03-26 | 129.00 | 130.00 | 125.00 | 129.00 | 126.29 | 1,697 |
| 2026-03-25 | 127.50 | 131.50 | 127.00 | 127.50 | 124.82 | 3,540 |
| 2026-03-24 | 132.50 | 132.50 | 123.50 | 126.50 | 123.84 | 4,329 |
| 2026-03-23 | 125.00 | 131.00 | 121.50 | 127.50 | 124.82 | 8,812 |
| 2026-03-20 | 129.50 | 134.00 | 125.00 | 128.00 | 125.31 | 10,362 |
| 2026-03-19 | 133.00 | 134.50 | 130.00 | 131.00 | 128.24 | 4,666 |
| 2026-03-18 | 131.50 | 139.00 | 131.50 | 133.00 | 130.20 | 9,432 |
| 2026-03-17 | 126.00 | 134.00 | 124.50 | 131.50 | 128.73 | 8,243 |
| 2026-03-16 | 127.50 | 129.50 | 123.50 | 126.50 | 123.84 | 8,738 |
| 2026-03-13 | 129.00 | 133.50 | 127.00 | 130.00 | 127.26 | 4,728 |
| 2026-03-12 | 131.50 | 133.50 | 128.00 | 130.50 | 127.75 | 7,248 |
| 2026-03-11 | 137.50 | 137.50 | 130.00 | 132.50 | 129.71 | 7,124 |
| 2026-03-10 | 134.00 | 137.50 | 123.00 | 135.00 | 132.16 | 50,398 |
| 2026-03-09 | 131.00 | 144.00 | 127.00 | 142.50 | 139.50 | 12,975 |
| 2026-03-06 | 142.50 | 143.00 | 135.50 | 135.50 | 132.65 | 10,054 |
| 2026-03-05 | 142.00 | 144.50 | 139.00 | 142.50 | 139.50 | 3,916 |
| 2026-03-04 | 138.50 | 143.50 | 137.00 | 142.00 | 139.01 | 5,019 |
| 2026-03-03 | 143.50 | 143.50 | 135.50 | 138.50 | 135.59 | 5,334 |
| 2026-03-02 | 139.50 | 144.00 | 135.50 | 143.50 | 140.48 | 7,904 |
| 2026-02-27 | 134.00 | 143.00 | 134.00 | 139.50 | 136.56 | 5,153 |
| 2026-02-26 | 136.00 | 140.00 | 133.50 | 135.00 | 132.16 | 4,416 |
| 2026-02-25 | 139.50 | 140.00 | 133.00 | 135.00 | 132.16 | 9,328 |
| 2026-02-24 | 145.00 | 145.50 | 136.00 | 139.00 | 136.07 | 8,705 |
| 2026-02-23 | 142.50 | 147.00 | 138.50 | 144.50 | 141.46 | 8,042 |
| 2026-02-20 | 146.00 | 146.00 | 140.00 | 142.50 | 139.50 | 3,241 |
| 2026-02-19 | 147.00 | 147.00 | 141.50 | 143.00 | 139.99 | 2,792 |
| 2026-02-18 | 141.50 | 148.50 | 141.00 | 146.00 | 142.93 | 5,000 |
| 2026-02-17 | 146.00 | 147.00 | 139.50 | 140.50 | 137.54 | 6,509 |
| 2026-02-16 | 146.50 | 149.50 | 144.50 | 146.00 | 142.93 | 10,010 |
| 2026-02-13 | 145.00 | 146.50 | 142.00 | 146.00 | 142.93 | 3,874 |
| 2026-02-12 | 147.00 | 147.00 | 141.50 | 147.00 | 143.91 | 4,086 |
| 2026-02-11 | 147.00 | 147.00 | 142.50 | 145.00 | 141.95 | 8,917 |
| 2026-02-10 | 140.00 | 149.50 | 138.00 | 147.00 | 143.91 | 15,216 |
| 2026-02-09 | 136.00 | 140.00 | 136.00 | 139.00 | 136.07 | 6,204 |
| 2026-02-06 | 124.50 | 135.00 | 122.50 | 134.00 | 131.18 | 7,675 |
| 2026-02-05 | 133.00 | 133.00 | 123.50 | 127.00 | 124.33 | 10,499 |
| 2026-02-04 | 140.00 | 140.00 | 132.00 | 134.00 | 131.18 | 5,469 |
| 2026-02-03 | 137.50 | 140.00 | 134.00 | 140.00 | 137.05 | 7,704 |
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.