Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	87.600	89.000	87.200	88.600	86.736	700
2025-10-30	87.600	90.800	87.200	89.000	87.127	1,356
2025-10-29	86.600	89.600	86.000	87.600	85.757	3,034
2025-10-28	85.600	86.600	84.800	86.200	84.386	676
2025-10-27	85.000	86.800	84.200	85.800	83.994	1,340
2025-10-24	87.000	87.200	84.200	86.000	84.190	970
2025-10-23	90.000	90.200	85.400	87.000	85.169	2,839
2025-10-22	91.000	92.000	89.600	90.800	88.889	900
2025-10-21	86.800	92.000	85.400	91.800	89.868	3,178
2025-10-20	84.800	86.800	83.200	86.800	84.973	1,627
2025-10-17	84.600	84.800	82.000	84.600	82.820	1,171
2025-10-16	85.000	87.000	84.200	84.800	83.016	1,558
2025-10-15	79.600	85.600	79.400	85.200	83.407	3,450
2025-10-14	79.600	80.600	78.200	79.600	77.925	1,159
2025-10-13	81.600	83.000	79.400	80.400	78.708	3,918
2025-10-10	80.000	83.600	79.600	82.000	80.274	7,348
2025-10-09	85.800	87.000	79.400	80.000	78.317	6,053
2025-10-08	85.200	87.200	80.600	86.200	84.386	6,355
2025-10-07	90.000	90.600	87.000	87.600	85.757	3,230
2025-10-06	91.000	93.000	89.400	91.000	89.085	9,403
2025-10-03	95.800	95.800	92.000	93.800	91.826	2,901
2025-10-02	94.000	98.000	93.000	95.400	93.392	4,043
2025-10-01	92.000	99.200	92.000	95.000	93.001	5,063
2025-09-30	87.600	92.000	86.400	91.800	89.868	2,897
2025-09-29	87.600	87.600	84.400	87.600	85.757	2,414
2025-09-26	90.000	90.000	85.200	87.000	85.169	4,642
2025-09-25	90.000	94.600	89.000	90.000	88.106	5,294
2025-09-24	84.200	91.600	84.200	89.800	87.910	3,769
2025-09-23	87.000	88.800	83.400	85.000	83.211	3,633
2025-09-22	86.000	89.600	86.000	89.400	87.519	2,499
2025-09-19	86.000	91.000	86.000	88.000	86.148	5,448
2025-09-18	82.400	87.600	82.400	86.800	84.973	3,086
2025-09-17	81.000	84.800	78.400	82.400	80.666	2,363
2025-09-16	80.400	82.400	78.000	81.600	79.883	3,139
2025-09-15	73.800	83.800	73.800	80.400	78.708	8,011
2025-09-12	72.000	73.000	71.600	72.800	71.268	3,355
2025-09-11	68.600	72.000	68.600	72.000	70.485	6,861
2025-09-10	70.200	72.000	67.000	68.600	67.156	8,167
2025-09-09	72.000	73.000	71.000	73.000	71.464	2,205
2025-09-08	71.600	72.800	70.800	72.800	71.268	1,481
2025-09-05	73.400	73.600	71.800	72.200	70.681	1,555
2025-09-04	69.200	73.600	67.600	73.600	72.051	2,796
2025-09-03	67.400	69.400	67.400	69.400	67.940	1,380
2025-09-02	70.800	70.800	67.000	69.000	67.548	2,887
2025-09-01	72.000	72.600	68.600	71.000	69.506	3,569
2025-08-29	71.400	73.400	71.400	72.800	71.268	1,108
2025-08-28	73.600	73.800	71.200	73.200	71.660	1,064
2025-08-27	74.000	74.800	73.000	73.800	72.247	2,397
2025-08-26	74.000	74.000	70.000	74.000	72.443	2,339
2025-08-25	72.000	74.000	70.600	74.000	72.443	4,657
2025-08-22	71.400	74.000	69.400	72.000	70.485	2,960
2025-08-21	68.600	71.400	68.000	71.400	69.898	1,711
2025-08-20	69.000	69.000	67.400	68.600	67.156	1,703
2025-08-19	66.200	70.000	66.200	69.800	68.331	2,795
2025-08-18	67.600	67.600	65.800	67.600	66.177	1,317
2025-08-14	69.000	69.000	66.200	67.600	66.177	910
2025-08-13	66.200	69.000	66.200	69.000	67.548	2,197
2025-08-12	68.200	68.200	65.200	67.600	66.177	2,758
2025-08-11	68.600	69.800	67.000	69.000	67.548	1,748
2025-08-08	70.800	70.800	68.400	69.800	68.331	1,023

← NewerPage 5 of 21 · 1,203 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.