Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	33.600	33.800	33.500	33.600	31.421	233
2025-02-13	34.200	34.200	32.600	33.500	31.328	486
2025-02-12	32.500	34.200	32.500	34.200	31.982	627
2025-02-11	33.600	34.400	32.200	33.700	31.515	778
2025-02-10	33.000	33.700	32.600	33.700	31.515	97
2025-02-07	32.900	33.000	32.100	33.000	30.860	712
2025-02-06	32.600	33.000	31.600	32.800	30.673	1,824
2025-02-05	32.000	33.200	31.600	32.600	30.486	3,471
2025-02-04	32.000	32.700	32.000	32.000	29.925	692
2025-02-03	32.500	32.600	30.300	30.300	28.335	883
2025-01-31	31.400	32.700	30.500	32.700	30.579	1,036
2025-01-30	31.500	31.500	31.300	31.300	29.270	92
2025-01-29	32.500	32.500	30.100	30.300	28.335	1,118
2025-01-28	31.000	32.500	30.600	31.200	29.177	836
2025-01-27	31.000	32.100	30.100	30.100	28.148	2,240
2025-01-24	32.500	33.600	31.000	31.600	29.551	1,653
2025-01-23	32.800	33.700	32.700	33.000	30.860	1,333
2025-01-22	31.100	33.900	31.100	32.500	30.392	947
2025-01-21	31.600	31.900	30.200	30.500	28.522	505
2025-01-20	31.000	32.400	30.100	30.900	28.896	1,716
2025-01-17	32.200	32.200	30.800	31.000	28.990	948
2025-01-16	32.500	32.600	30.800	32.200	30.112	857
2025-01-15	33.000	33.600	31.600	32.600	30.486	409
2025-01-14	32.700	33.700	32.000	33.500	31.328	1,468
2025-01-13	32.500	33.200	31.000	32.700	30.579	662
2025-01-10	33.400	33.400	32.400	33.400	31.234	445
2025-01-09	33.100	34.800	32.200	33.500	31.328	950
2025-01-08	34.900	34.900	32.400	33.600	31.421	865
2025-01-07	33.900	35.500	33.500	34.900	32.637	1,209
2025-01-03	31.300	33.900	31.300	33.500	31.328	1,139
2025-01-02	29.000	31.000	28.800	31.000	28.990	1,422
2024-12-30	28.500	29.000	27.500	27.600	25.810	457
2024-12-27	29.000	29.000	27.500	28.500	26.652	237
2024-12-23	29.100	29.100	28.000	29.000	27.119	101
2024-12-20	29.800	30.400	28.000	29.000	27.119	7,180
2024-12-19	30.000	30.000	28.600	28.600	26.745	817
2024-12-18	30.100	30.100	29.200	29.900	27.961	89
2024-12-17	30.100	30.100	29.000	29.000	27.119	1,132
2024-12-16	29.000	30.500	29.000	29.200	27.306	558
2024-12-13	30.400	31.000	29.000	29.000	27.119	645
2024-12-12	31.500	31.800	30.400	30.400	28.429	247
2024-12-11	31.700	31.700	31.100	31.100	29.083	305
2024-12-10	31.100	32.900	31.100	32.000	29.925	1,758
2024-12-09	32.000	32.000	31.000	31.200	29.177	1,848
2024-12-06	31.400	32.200	30.400	32.200	30.112	342
2024-12-05	31.000	31.000	30.800	30.800	28.803	67
2024-12-04	31.000	31.400	30.900	31.000	28.990	630
2024-12-03	32.700	32.700	30.200	30.200	28.242	251
2024-12-02	32.300	32.900	31.300	32.700	30.579	841
2024-11-29	31.600	32.500	31.000	31.000	28.990	1,966
2024-11-28	31.500	32.000	30.600	30.600	28.616	194
2024-11-27	29.900	31.800	28.200	31.500	29.457	2,120
2024-11-26	29.000	32.000	28.500	30.800	28.803	4,612
2024-11-25	27.400	29.000	27.400	28.900	27.026	1,043
2024-11-22	27.900	27.900	26.500	27.000	25.249	256
2024-11-21	24.400	27.900	24.400	27.900	26.091	4,330
2024-11-20	24.000	24.400	23.900	24.400	22.818	258
2024-11-19	24.200	24.400	24.200	24.200	22.631	76
2024-11-18	24.000	24.300	23.700	23.700	22.163	298
2024-11-14	23.700	23.900	23.700	23.900	22.350	107

← NewerPage 8 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.