Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.000	74.000	68.400	70.800	69.310	4,993
2025-08-06	73.800	74.000	71.200	73.000	71.464	3,043
2025-08-05	71.000	73.800	70.600	73.800	72.247	1,395
2025-08-04	70.800	73.000	68.200	71.200	69.702	6,103
2025-08-01	70.000	74.000	69.000	72.000	70.485	10,135
2025-07-31	65.000	69.000	64.800	68.200	66.765	8,481
2025-07-30	61.600	64.400	61.000	64.000	62.653	5,469
2025-07-29	61.000	61.400	58.600	61.200	59.912	13,205
2025-07-28	61.800	62.000	60.000	61.600	60.304	3,816
2025-07-25	61.800	63.000	61.000	62.600	61.283	4,240
2025-07-24	68.600	68.600	59.400	60.000	58.737	22,222
2025-07-23	66.400	69.000	65.000	67.000	65.590	3,974
2025-07-22	65.600	68.400	63.400	66.600	65.199	11,140
2025-07-21	60.000	64.800	58.800	64.800	63.436	7,693
2025-07-18	58.400	59.600	58.400	59.600	58.346	764
2025-07-17	60.200	61.000	58.400	58.400	57.171	1,891
2025-07-16	59.800	62.200	58.400	61.000	59.716	5,632
2025-07-15	57.000	60.400	57.000	59.600	58.346	2,444
2025-07-14	58.000	58.000	56.800	57.200	55.996	1,759
2025-07-11	60.000	60.000	57.000	58.000	56.780	2,223
2025-07-10	59.400	62.000	56.600	60.200	58.933	5,107
2025-07-09	59.600	60.400	58.600	59.000	57.758	1,200
2025-07-08	60.000	61.600	59.000	59.400	58.150	4,045
2025-07-07	59.600	61.000	59.000	60.000	58.737	1,924
2025-07-04	61.000	61.600	58.800	61.600	60.304	2,454
2025-07-03	58.600	61.800	58.600	59.800	58.542	8,430
2025-07-02	53.800	63.800	53.800	58.800	57.563	19,455
2025-07-01	56.000	56.000	52.000	54.000	52.864	4,438
2025-06-30	56.600	56.600	55.000	56.000	54.822	2,449
2025-06-27	56.000	60.000	52.000	56.800	55.605	14,190
2025-06-26	50.000	55.600	49.800	55.600	54.430	9,236
2025-06-25	47.000	51.000	47.000	50.000	48.948	10,654
2025-06-24	42.800	47.000	41.600	46.800	45.815	13,234
2025-06-23	44.900	45.300	43.000	43.800	40.960	5,813
2025-06-20	44.700	45.300	43.700	44.800	41.895	4,633
2025-06-18	45.700	46.000	43.900	45.000	42.082	3,864
2025-06-17	47.300	47.300	45.000	45.700	42.736	3,622
2025-06-16	47.000	48.600	46.100	47.000	43.952	2,871
2025-06-13	48.000	49.000	47.400	47.900	44.794	2,920
2025-06-12	49.600	49.600	47.300	48.800	45.635	2,048
2025-06-11	48.800	49.600	48.300	49.500	46.290	1,184
2025-06-10	48.800	50.000	47.000	48.800	45.635	3,131
2025-06-09	46.400	48.700	46.000	48.700	45.542	2,804
2025-06-06	48.300	49.100	45.200	46.000	43.017	6,021
2025-06-05	48.300	49.800	48.000	49.500	46.290	909
2025-06-04	50.800	50.800	48.300	50.000	46.758	1,825
2025-06-03	51.400	52.200	49.400	50.800	47.506	1,687
2025-06-02	51.200	51.400	49.600	51.400	48.067	3,065
2025-05-30	51.600	52.200	50.400	51.400	48.067	628
2025-05-29	51.400	54.000	50.000	51.600	48.254	4,341
2025-05-28	49.800	51.400	49.400	51.400	48.067	4,697
2025-05-27	49.100	50.600	48.000	50.200	46.945	3,223
2025-05-26	50.000	51.000	49.000	51.000	47.693	5,833
2025-05-23	51.800	51.800	47.300	51.400	48.067	1,687
2025-05-22	52.200	52.800	51.800	52.400	49.002	584
2025-05-21	52.000	53.200	51.200	52.800	49.376	2,558
2025-05-20	52.200	52.400	51.000	52.000	48.628	2,336
2025-05-19	52.400	53.400	50.200	52.000	48.628	3,315
2025-05-16	53.400	55.000	52.600	53.400	49.937	1,104
2025-05-15	54.800	54.800	51.600	53.400	49.937	2,443

← NewerPage 6 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.