Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	54.200	55.000	54.000	55.000	51.433	3,015
2025-05-13	54.000	54.800	53.600	54.000	50.498	3,842
2025-05-12	53.600	57.000	53.600	53.800	50.311	12,677
2025-05-09	54.000	55.000	53.600	54.000	50.498	4,761
2025-05-08	52.600	55.000	52.600	55.000	51.433	11,529
2025-05-07	50.800	54.000	50.800	52.800	49.376	5,423
2025-05-06	51.800	52.400	50.000	50.800	47.506	4,397
2025-05-05	50.000	55.000	50.000	51.000	47.693	16,523
2025-05-02	50.000	50.000	49.000	50.000	46.758	5,951
2025-04-30	46.000	50.000	46.000	49.500	46.290	12,940
2025-04-29	47.000	47.000	45.000	46.000	43.017	1,668
2025-04-28	47.900	50.000	45.000	48.000	44.887	6,575
2025-04-25	45.000	48.800	45.000	48.500	45.355	4,269
2025-04-24	44.000	45.000	43.000	45.000	42.082	2,548
2025-04-23	42.500	44.500	42.500	44.000	41.147	2,447
2025-04-22	41.000	44.000	41.000	42.900	40.118	7,253
2025-04-17	37.400	40.800	37.200	40.800	38.154	10,807
2025-04-16	36.100	37.200	36.100	37.000	34.601	6,227
2025-04-15	38.400	38.900	36.200	36.700	34.320	9,554
2025-04-14	34.000	35.700	34.000	35.400	33.104	2,086
2025-04-11	34.000	34.700	34.000	34.700	32.450	1,098
2025-04-10	34.600	34.900	34.000	34.000	31.795	635
2025-04-09	33.900	34.000	33.100	34.000	31.795	1,286
2025-04-08	33.500	34.300	33.000	33.000	30.860	685
2025-04-07	33.000	35.600	32.600	33.400	31.234	3,573
2025-04-04	34.100	35.700	33.400	33.600	31.421	3,640
2025-04-03	34.200	34.900	33.800	34.600	32.356	1,369
2025-04-02	33.700	35.400	33.700	35.400	33.104	2,140
2025-04-01	33.100	33.900	32.500	32.900	30.766	1,693
2025-03-31	33.100	33.100	32.800	32.800	30.673	1,586
2025-03-28	32.900	33.100	32.600	33.100	30.953	829
2025-03-27	33.100	33.200	32.900	32.900	30.766	1,034
2025-03-26	32.700	33.200	32.700	33.200	31.047	977
2025-03-25	33.200	33.200	33.000	33.000	30.860	18
2025-03-24	33.000	33.200	32.500	33.200	31.047	1,620
2025-03-21	33.300	33.300	32.500	32.500	30.392	1,223
2025-03-20	33.400	33.500	33.300	33.300	31.141	935
2025-03-19	34.000	34.000	33.500	33.600	31.421	4,915
2025-03-18	33.800	34.200	33.500	33.500	31.328	3,291
2025-03-17	33.200	34.100	33.200	33.800	31.608	2,796
2025-03-14	32.700	33.500	32.400	33.500	31.328	2,465
2025-03-13	33.000	33.000	33.000	33.000	30.860	542
2025-03-12	32.900	33.100	32.900	33.100	30.953	862
2025-03-11	32.900	32.900	32.600	32.700	30.579	240
2025-03-10	32.900	33.900	32.200	32.900	30.766	1,025
2025-03-07	33.000	34.100	33.000	33.000	30.860	3,756
2025-03-06	32.200	33.400	32.200	32.700	30.579	2,731
2025-03-05	31.400	32.700	31.400	32.700	30.579	1,878
2025-03-04	31.500	31.800	31.000	31.400	29.364	654
2025-03-03	31.800	32.800	31.100	31.900	29.831	2,824
2025-02-28	32.600	33.400	31.600	31.700	29.644	1,845
2025-02-27	33.000	33.600	32.000	32.200	30.112	791
2025-02-26	32.000	33.200	31.900	31.900	29.831	814
2025-02-25	32.300	33.500	31.100	32.200	30.112	2,319
2025-02-24	32.000	32.500	30.900	32.100	30.018	4,335
2025-02-21	32.600	33.500	31.800	33.500	31.328	614
2025-02-20	32.600	32.600	31.800	32.600	30.486	811
2025-02-19	33.300	33.400	32.500	33.400	31.234	1,020
2025-02-18	33.000	33.500	32.500	33.500	31.328	2,087
2025-02-17	33.400	33.500	33.000	33.000	30.860	926

← NewerPage 7 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.