Passus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	24.000	24.000	23.700	23.700	22.163	132
2024-11-12	24.000	24.900	24.000	24.000	22.444	195
2024-11-08	24.900	24.900	24.900	24.900	23.285	4
2024-11-07	24.100	24.900	24.100	24.900	23.285	80
2024-11-06	24.100	24.100	24.100	24.100	22.537	43
2024-11-05	24.100	25.000	23.800	25.000	23.379	244
2024-11-04	24.400	25.000	24.400	24.900	23.285	276
2024-10-31	24.400	25.000	23.300	24.200	22.631	874
2024-10-30	25.000	25.000	24.200	24.400	22.818	627
2024-10-29	25.500	25.500	24.200	25.000	23.379	1,668
2024-10-28	25.800	26.300	25.500	25.500	23.846	198
2024-10-25	25.300	26.200	24.100	25.600	23.940	316
2024-10-24	24.700	26.200	24.600	25.300	23.659	331
2024-10-23	27.000	27.000	24.300	25.000	23.379	4,829
2024-10-22	26.800	27.900	26.000	27.900	26.091	443
2024-10-21	26.800	26.800	26.800	26.800	25.062	36
2024-10-18	26.600	27.600	26.300	27.600	25.810	303
2024-10-17	27.000	27.000	26.600	26.600	24.875	227
2024-10-16	27.200	27.200	27.200	27.200	25.436	14
2024-10-15	26.800	27.900	26.800	27.200	25.436	167
2024-10-14	26.900	26.900	26.000	26.800	25.062	160
2024-10-11	26.000	26.900	26.000	26.000	24.314	246
2024-10-10	26.300	26.500	26.300	26.500	24.781	36
2024-10-09	26.300	26.400	26.200	26.300	24.594	386
2024-10-08	26.300	26.300	25.900	25.900	24.220	27
2024-10-07	26.300	26.300	25.700	25.800	24.127	282
2024-10-04	26.200	26.200	26.200	26.200	24.501	130
2024-10-03	27.200	27.200	26.200	26.200	24.501	496
2024-10-02	27.200	27.200	27.200	27.200	25.436	10
2024-10-01	27.100	27.100	26.700	27.000	25.249	299
2024-09-30	26.700	28.000	26.700	26.900	25.156	643
2024-09-27	26.800	27.000	26.700	26.700	24.969	263
2024-09-26	26.600	27.000	26.600	26.700	24.969	118
2024-09-25	25.300	26.600	25.300	26.600	24.875	1,043
2024-09-24	25.900	25.900	25.800	25.900	24.220	20
2024-09-23	26.500	26.800	25.200	25.200	23.566	113
2024-09-20	25.300	26.500	25.300	26.500	24.781	66
2024-09-19	26.600	26.600	25.400	26.600	24.875	514
2024-09-18	26.800	26.800	26.500	26.600	24.875	189
2024-09-17	26.700	26.700	26.700	26.700	24.969	17
2024-09-16	26.500	26.500	26.500	26.500	24.781	111
2024-09-13	26.600	26.600	26.600	26.600	24.875	20
2024-09-12	26.000	26.800	26.000	26.000	24.314	1,186
2024-09-11	24.900	28.600	24.400	25.700	24.033	1,005
2024-09-10	25.600	25.600	24.200	24.300	22.724	733
2024-09-09	26.800	26.800	25.200	25.600	23.940	401
2024-09-06	25.100	28.500	24.900	27.000	25.249	2,279
2024-09-05	24.900	24.900	24.200	24.400	22.818	288
2024-09-04	24.100	25.800	23.700	25.000	23.379	597
2024-09-03	24.100	24.100	23.500	23.700	22.163	112
2024-09-02	23.600	24.100	23.600	24.100	22.537	10
2024-08-30	23.300	24.000	23.300	24.000	22.444	1,183
2024-08-29	23.500	23.500	23.300	23.300	21.789	60
2024-08-28	23.900	24.000	23.900	24.000	22.444	5
2024-08-27	24.500	24.500	23.700	24.000	22.444	158
2024-08-26	24.900	24.900	24.900	24.900	23.285	2
2024-08-23	25.400	25.400	24.400	24.400	22.818	198
2024-08-22	24.900	25.500	24.400	24.600	23.005	254
2024-08-21	25.300	25.300	25.000	25.000	23.379	100
2024-08-20	25.300	25.300	25.300	25.300	23.659	5

← NewerPage 9 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.