Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	138.00	138.00	129.00	137.50	134.61	16,463
2026-01-30	143.50	144.00	136.00	138.50	135.59	12,667
2026-01-29	147.00	149.00	142.00	142.00	139.01	10,366
2026-01-28	149.50	149.50	145.00	146.00	142.93	17,337
2026-01-27	149.50	149.50	147.00	149.00	145.86	7,177
2026-01-26	148.50	149.50	145.00	149.00	145.86	28,856
2026-01-23	144.50	146.00	141.50	143.50	140.48	3,053
2026-01-22	147.00	148.00	140.00	144.50	141.46	9,349
2026-01-21	147.50	148.50	143.00	148.00	144.89	8,060
2026-01-20	144.50	144.50	136.00	141.00	138.03	5,192
2026-01-19	142.00	148.00	139.50	142.50	139.50	6,861
2026-01-16	139.00	149.00	139.00	144.50	141.46	14,064
2026-01-15	131.00	139.00	127.00	139.00	136.07	7,660
2026-01-14	139.50	139.50	127.50	131.00	128.24	11,559
2026-01-13	140.00	140.00	132.50	138.50	135.59	16,196
2026-01-12	126.00	138.50	125.00	136.50	133.63	17,859
2026-01-09	125.00	128.00	122.00	127.00	124.33	3,747
2026-01-08	130.00	133.50	124.50	125.00	122.37	9,101
2026-01-07	127.50	129.00	120.00	129.00	126.29	12,316
2026-01-05	120.00	132.00	119.00	128.50	125.80	34,657
2026-01-02	95.800	118.00	95.000	118.00	115.52	25,432
2025-12-30	94.600	95.000	92.400	94.000	92.022	5,966
2025-12-29	87.000	95.000	86.800	94.600	92.609	6,072
2025-12-23	89.000	89.600	85.400	87.000	85.169	4,548
2025-12-22	91.400	91.400	89.000	89.600	87.715	1,739
2025-12-19	91.600	92.000	90.400	91.400	89.477	818
2025-12-18	91.200	92.800	91.000	91.800	89.868	1,473
2025-12-17	92.800	93.600	91.000	92.000	90.064	1,140
2025-12-16	93.600	94.200	92.200	92.400	90.456	1,686
2025-12-15	91.400	93.200	90.000	92.600	90.651	2,082
2025-12-12	90.200	92.400	88.000	89.600	87.715	2,479
2025-12-11	93.000	94.000	88.200	91.000	89.085	4,731
2025-12-10	97.000	97.000	91.400	94.400	92.414	4,768
2025-12-09	96.600	97.400	96.400	96.400	94.371	1,500
2025-12-08	95.000	97.600	95.000	96.800	94.763	3,738
2025-12-05	97.600	98.000	94.600	96.200	94.176	2,480
2025-12-04	93.000	97.800	92.000	97.200	95.155	5,581
2025-12-03	95.600	95.600	92.200	93.000	91.043	3,207
2025-12-02	91.200	96.400	91.000	95.400	93.392	5,202
2025-12-01	86.600	91.600	86.000	90.200	88.302	4,196
2025-11-28	89.800	90.200	86.200	87.600	85.757	2,320
2025-11-27	90.800	91.600	89.200	89.800	87.910	2,289
2025-11-26	88.000	90.800	86.000	90.800	88.889	4,070
2025-11-25	88.800	88.800	84.200	88.000	86.148	6,831
2025-11-24	89.600	90.800	86.400	89.600	87.715	4,379
2025-11-21	83.400	89.600	82.600	89.600	87.715	7,340
2025-11-20	80.200	86.600	80.200	84.400	82.624	8,015
2025-11-19	79.000	79.800	75.200	77.000	75.380	4,738
2025-11-18	79.600	79.600	77.400	78.800	77.142	2,223
2025-11-17	78.000	79.000	77.200	78.800	77.142	1,594
2025-11-14	79.600	79.600	77.600	78.200	76.554	3,067
2025-11-13	80.000	80.000	78.400	79.800	78.121	3,720
2025-11-12	80.400	80.600	76.200	78.200	76.554	10,208
2025-11-10	81.800	83.400	80.400	80.800	79.100	1,719
2025-11-07	81.600	82.400	79.400	80.800	79.100	1,560
2025-11-06	85.600	85.600	81.600	82.800	81.058	1,291
2025-11-05	87.600	88.600	84.600	85.600	83.799	1,289
2025-11-04	87.400	88.000	86.800	87.800	85.952	590
2025-11-03	87.200	90.000	86.800	87.800	85.952	1,836
2025-10-31	87.600	89.000	87.200	88.600	86.736	700

← NewerPage 4 of 21 · 1,202 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.