Warsaw - Delayed Quote PLN

Passus S.A. (PAS.WA)

Compare
31.10
-2.30
(-6.89%)
As of 3:11:12 PM GMT+1. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 32.50 33.20 31.10 31.10 31.10 535
Jan 10, 2025 33.40 33.40 32.40 33.40 33.40 445
Jan 9, 2025 33.10 34.80 32.20 33.50 33.50 950
Jan 8, 2025 34.90 34.90 32.40 33.60 33.60 865
Jan 7, 2025 33.90 35.50 33.50 34.90 34.90 1,209
Jan 3, 2025 31.30 33.90 31.30 33.50 33.50 1,139
Jan 2, 2025 29.00 31.00 28.80 31.00 31.00 1,422
Dec 30, 2024 28.50 29.00 27.50 27.60 27.60 457
Dec 27, 2024 29.00 29.00 27.50 28.50 28.50 237
Dec 23, 2024 29.10 29.10 28.00 29.00 29.00 101
Dec 20, 2024 29.80 30.40 28.00 29.00 29.00 7,180
Dec 19, 2024 30.00 30.00 28.60 28.60 28.60 817
Dec 18, 2024 30.10 30.10 29.20 29.90 29.90 89
Dec 17, 2024 30.10 30.10 29.00 29.00 29.00 1,132
Dec 16, 2024 29.00 30.50 29.00 29.20 29.20 558
Dec 13, 2024 30.40 31.00 29.00 29.00 29.00 645
Dec 12, 2024 31.50 31.80 30.40 30.40 30.40 247
Dec 11, 2024 31.70 31.70 31.10 31.10 31.10 305
Dec 10, 2024 31.10 32.90 31.10 32.00 32.00 1,758
Dec 9, 2024 32.00 32.00 31.00 31.20 31.20 1,848
Dec 6, 2024 31.40 32.20 30.40 32.20 32.20 342
Dec 5, 2024 31.00 31.00 30.80 30.80 30.80 67
Dec 4, 2024 31.00 31.40 30.90 31.00 31.00 630
Dec 3, 2024 32.70 32.70 30.20 30.20 30.20 251
Dec 2, 2024 32.30 32.90 31.30 32.70 32.70 841
Nov 29, 2024 31.60 32.50 31.00 31.00 31.00 1,966
Nov 28, 2024 31.50 32.00 30.60 30.60 30.60 194
Nov 27, 2024 29.90 31.80 28.20 31.50 31.50 2,120
Nov 26, 2024 29.00 32.00 28.50 30.80 30.80 4,612
Nov 25, 2024 27.40 29.00 27.40 28.90 28.90 1,043
Nov 22, 2024 27.90 27.90 26.50 27.00 27.00 256
Nov 21, 2024 24.40 27.90 24.40 27.90 27.90 4,330
Nov 20, 2024 24.00 24.40 23.90 24.40 24.40 258
Nov 19, 2024 24.20 24.40 24.20 24.20 24.20 76
Nov 18, 2024 24.00 24.30 23.70 23.70 23.70 298
Nov 15, 2024 23.90 23.90 23.90 23.90 23.90 -
Nov 14, 2024 23.70 23.90 23.70 23.90 23.90 107
Nov 13, 2024 24.00 24.00 23.70 23.70 23.70 132
Nov 12, 2024 24.00 24.90 24.00 24.00 24.00 195
Nov 8, 2024 24.90 24.90 24.90 24.90 24.90 4
Nov 7, 2024 24.10 24.90 24.10 24.90 24.90 80
Nov 6, 2024 24.10 24.10 24.10 24.10 24.10 43
Nov 5, 2024 24.10 25.00 23.80 25.00 25.00 244
Nov 4, 2024 24.40 25.00 24.40 24.90 24.90 276
Oct 31, 2024 24.40 25.00 23.30 24.20 24.20 874
Oct 30, 2024 25.00 25.00 24.20 24.40 24.40 627
Oct 29, 2024 25.50 25.50 24.20 25.00 25.00 1,668
Oct 28, 2024 25.80 26.30 25.50 25.50 25.50 198
Oct 25, 2024 25.30 26.20 24.10 25.60 25.60 316
Oct 24, 2024 24.70 26.20 24.60 25.30 25.30 331
Oct 23, 2024 27.00 27.00 24.30 25.00 25.00 4,829
Oct 22, 2024 26.80 27.90 26.00 27.90 27.90 443
Oct 21, 2024 26.80 26.80 26.80 26.80 26.80 36
Oct 18, 2024 26.60 27.60 26.30 27.60 27.60 303
Oct 17, 2024 27.00 27.00 26.60 26.60 26.60 227
Oct 16, 2024 27.20 27.20 27.20 27.20 27.20 14
Oct 15, 2024 26.80 27.90 26.80 27.20 27.20 167
Oct 14, 2024 26.90 26.90 26.00 26.80 26.80 160
Oct 11, 2024 26.00 26.90 26.00 26.00 26.00 246
Oct 10, 2024 26.30 26.50 26.30 26.50 26.50 36
Oct 9, 2024 26.30 26.40 26.20 26.30 26.30 386
Oct 8, 2024 26.30 26.30 25.90 25.90 25.90 27
Oct 7, 2024 26.30 26.30 25.70 25.80 25.80 282
Oct 4, 2024 26.20 26.20 26.20 26.20 26.20 130
Oct 3, 2024 27.20 27.20 26.20 26.20 26.20 496
Oct 2, 2024 27.20 27.20 27.20 27.20 27.20 10
Oct 1, 2024 27.10 27.10 26.70 27.00 27.00 299
Sep 30, 2024 26.70 28.00 26.70 26.90 26.90 643
Sep 27, 2024 26.80 27.00 26.70 26.70 26.70 263
Sep 26, 2024 26.60 27.00 26.60 26.70 26.70 118
Sep 25, 2024 25.30 26.60 25.30 26.60 26.60 1,043
Sep 24, 2024 25.90 25.90 25.80 25.90 25.90 20
Sep 23, 2024 26.50 26.80 25.20 25.20 25.20 113
Sep 20, 2024 25.30 26.50 25.30 26.50 26.50 66
Sep 19, 2024 26.60 26.60 25.40 26.60 26.60 514
Sep 18, 2024 26.80 26.80 26.50 26.60 26.60 189
Sep 17, 2024 26.70 26.70 26.70 26.70 26.70 17
Sep 16, 2024 26.50 26.50 26.50 26.50 26.50 111
Sep 13, 2024 26.60 26.60 26.60 26.60 26.60 20
Sep 12, 2024 26.00 26.80 26.00 26.00 26.00 1,186
Sep 11, 2024 24.90 28.60 24.40 25.70 25.70 1,005
Sep 10, 2024 25.60 25.60 24.20 24.30 24.30 733
Sep 9, 2024 26.80 26.80 25.20 25.60 25.60 401
Sep 6, 2024 25.10 28.50 24.90 27.00 27.00 2,279
Sep 5, 2024 24.90 24.90 24.20 24.40 24.40 288
Sep 4, 2024 24.10 25.80 23.70 25.00 25.00 597
Sep 3, 2024 24.10 24.10 23.50 23.70 23.70 112
Sep 2, 2024 23.60 24.10 23.60 24.10 24.10 10
Aug 30, 2024 23.30 24.00 23.30 24.00 24.00 1,183
Aug 29, 2024 23.50 23.50 23.30 23.30 23.30 60
Aug 28, 2024 23.90 24.00 23.90 24.00 24.00 5
Aug 27, 2024 24.50 24.50 23.70 24.00 24.00 158
Aug 26, 2024 24.90 24.90 24.90 24.90 24.90 2
Aug 23, 2024 25.40 25.40 24.40 24.40 24.40 198
Aug 22, 2024 24.90 25.50 24.40 24.60 24.60 254
Aug 21, 2024 25.30 25.30 25.00 25.00 25.00 100
Aug 20, 2024 25.30 25.30 25.30 25.30 25.30 5
Aug 19, 2024 25.00 26.00 24.90 25.90 25.90 711
Aug 16, 2024 24.00 26.00 23.80 25.40 25.40 1,110
Aug 14, 2024 23.90 24.00 23.20 24.00 24.00 187
Aug 13, 2024 23.80 23.90 23.50 23.70 23.70 109
Aug 12, 2024 22.90 23.80 22.80 23.80 23.80 195
Aug 9, 2024 22.60 22.90 22.10 22.90 22.90 404
Aug 8, 2024 22.40 22.40 22.40 22.40 22.40 7
Aug 7, 2024 22.40 22.70 22.00 22.60 22.60 213
Aug 6, 2024 23.50 23.50 22.00 22.00 22.00 194
Aug 5, 2024 24.20 24.50 23.00 23.40 23.40 430
Aug 2, 2024 24.80 24.80 24.30 24.30 24.30 142
Aug 1, 2024 24.90 24.90 24.60 24.90 24.90 390
Jul 31, 2024 26.20 26.20 24.60 25.00 25.00 912
Jul 30, 2024 26.40 26.40 26.40 26.40 26.40 1
Jul 29, 2024 26.40 26.40 26.00 26.40 26.40 102
Jul 26, 2024 25.90 26.60 25.70 26.60 26.60 533
Jul 25, 2024 25.90 26.00 25.70 25.90 25.90 243
Jul 24, 2024 25.90 26.00 25.80 25.80 25.80 6
Jul 23, 2024 25.90 26.10 25.90 25.90 25.90 112
Jul 22, 2024 25.60 26.00 25.60 25.90 25.90 290
Jul 19, 2024 26.00 26.90 25.00 26.90 26.90 876
Jul 18, 2024 27.60 28.10 25.00 26.00 26.00 1,807
Jul 17, 2024 29.40 29.40 27.10 27.50 27.50 990
Jul 16, 2024 29.90 29.90 28.50 29.40 29.40 874
Jul 15, 2024 30.00 30.00 29.90 29.90 29.90 181
Jul 12, 2024 29.70 29.90 29.40 29.90 29.90 377
Jul 11, 2024 30.90 30.90 29.40 29.60 29.60 1,421
Jul 10, 2024 29.20 31.60 29.20 30.50 30.50 274
Jul 9, 2024 32.20 32.30 30.00 31.00 31.00 1,447
Jul 8, 2024 33.40 33.40 32.30 32.30 32.30 146
Jul 5, 2024 2.92 Dividend
Jul 5, 2024 34.50 34.50 32.10 33.40 33.40 2,849
Jul 4, 2024 37.60 37.90 36.60 36.60 33.68 3,842
Jul 3, 2024 37.60 37.60 36.00 37.60 34.60 1,392
Jul 2, 2024 37.00 37.60 37.00 37.00 34.05 569
Jul 1, 2024 37.80 37.80 36.50 37.00 34.05 490
Jun 28, 2024 37.40 37.40 36.80 37.40 34.42 209
Jun 27, 2024 37.10 37.40 36.10 36.50 33.59 305
Jun 26, 2024 36.10 37.50 36.10 36.20 33.31 92
Jun 25, 2024 37.00 37.80 36.00 36.00 33.13 737
Jun 24, 2024 37.00 37.00 36.50 36.50 33.59 572
Jun 21, 2024 36.00 37.60 35.50 36.80 33.86 258
Jun 20, 2024 37.20 37.20 33.50 37.20 34.23 1,458
Jun 19, 2024 38.60 39.10 37.10 37.30 34.32 185
Jun 18, 2024 38.60 38.60 38.60 38.60 35.52 55
Jun 17, 2024 37.90 38.90 37.80 38.70 35.61 425
Jun 14, 2024 38.10 38.10 37.60 37.60 34.60 369
Jun 13, 2024 38.30 40.00 38.10 38.30 35.24 303
Jun 12, 2024 38.30 40.00 38.30 39.90 36.72 265
Jun 11, 2024 39.90 39.90 39.60 39.70 36.53 237
Jun 10, 2024 38.80 40.40 38.00 39.90 36.72 388
Jun 7, 2024 38.90 39.90 38.90 38.90 35.80 250
Jun 6, 2024 39.90 39.90 37.80 37.80 34.78 1,165
Jun 5, 2024 39.00 39.70 38.70 39.70 36.53 1,080
Jun 4, 2024 38.20 38.90 38.20 38.90 35.80 241
Jun 3, 2024 38.20 38.70 38.00 38.00 34.97 167
May 31, 2024 37.40 38.20 37.00 38.20 35.15 140
May 29, 2024 36.80 37.00 36.60 37.00 34.05 111
May 28, 2024 37.00 37.60 36.50 37.30 34.32 322
May 27, 2024 36.40 37.00 36.40 37.00 34.05 397
May 24, 2024 36.90 36.90 35.90 36.30 33.40 521
May 23, 2024 38.10 38.90 37.10 37.10 34.14 934
May 22, 2024 39.80 39.80 38.10 38.10 35.06 506
May 21, 2024 40.10 40.10 39.30 39.80 36.62 898
May 20, 2024 41.00 43.10 38.20 40.10 36.90 2,748
May 17, 2024 41.60 42.90 41.00 41.00 37.73 525
May 16, 2024 42.90 43.10 41.00 42.60 39.20 642
May 15, 2024 40.20 43.00 40.20 42.90 39.48 1,040
May 14, 2024 37.30 40.10 37.30 40.10 36.90 2,180
May 13, 2024 34.70 38.00 34.50 37.30 34.32 1,552
May 10, 2024 35.00 35.50 34.10 35.50 32.67 1,155
May 9, 2024 33.40 35.40 33.40 35.20 32.39 3,335
May 8, 2024 32.70 32.90 31.90 32.90 30.28 472
May 7, 2024 34.50 34.60 31.50 31.80 29.26 1,607
May 6, 2024 34.50 35.40 34.50 34.90 32.12 623
May 2, 2024 34.00 34.30 33.70 34.20 31.47 258
Apr 30, 2024 32.80 34.30 32.00 34.20 31.47 1,095
Apr 29, 2024 32.00 33.00 31.40 32.00 29.45 1,314
Apr 26, 2024 31.20 32.20 31.00 32.00 29.45 715
Apr 25, 2024 31.00 31.10 30.50 31.00 28.53 634
Apr 24, 2024 31.20 31.20 29.60 31.00 28.53 262
Apr 23, 2024 28.40 30.00 28.40 30.00 27.61 1,035
Apr 22, 2024 29.90 29.90 28.60 29.00 26.69 1,712
Apr 19, 2024 30.50 30.90 29.00 29.90 27.51 1,596
Apr 18, 2024 27.80 30.10 27.80 30.10 27.70 5,468
Apr 17, 2024 32.00 33.80 27.40 28.40 26.13 9,978
Apr 16, 2024 29.00 31.90 27.30 31.90 29.35 9,712
Apr 15, 2024 27.00 27.00 25.90 26.10 24.02 1,244
Apr 12, 2024 27.40 27.40 26.80 26.80 24.66 259
Apr 11, 2024 26.30 27.20 26.30 27.00 24.85 1,059
Apr 10, 2024 26.90 27.00 26.00 26.20 24.11 512
Apr 9, 2024 27.20 27.80 26.50 26.70 24.57 442
Apr 8, 2024 28.00 28.00 27.10 27.10 24.94 125
Apr 5, 2024 29.40 29.40 27.10 27.10 24.94 612
Apr 4, 2024 29.20 29.90 29.20 29.20 26.87 598
Apr 3, 2024 26.20 31.00 26.20 27.40 25.21 1,610
Apr 2, 2024 24.60 26.70 24.60 25.90 23.83 202
Mar 28, 2024 25.40 26.00 25.00 26.00 23.93 352
Mar 27, 2024 25.40 25.40 25.00 25.00 23.01 106
Mar 26, 2024 24.20 25.20 24.20 25.20 23.19 32
Mar 25, 2024 25.20 25.20 24.00 24.80 22.82 175
Mar 22, 2024 25.20 25.40 24.60 24.60 22.64 213
Mar 21, 2024 25.20 25.20 25.20 25.20 23.19 7
Mar 20, 2024 24.60 25.20 24.60 25.20 23.19 8
Mar 19, 2024 25.40 25.40 24.60 25.20 23.19 302
Mar 18, 2024 25.80 26.20 24.00 25.40 23.37 1,507
Mar 15, 2024 26.20 26.60 25.80 26.60 24.48 342
Mar 14, 2024 26.20 27.40 26.20 26.20 24.11 482
Mar 13, 2024 26.40 26.40 26.00 26.00 23.93 246
Mar 12, 2024 26.60 26.60 26.40 26.40 24.29 603
Mar 11, 2024 27.00 27.00 27.00 27.00 24.85 -
Mar 8, 2024 27.00 27.00 26.60 27.00 24.85 185
Mar 7, 2024 28.00 28.00 28.00 28.00 25.77 8
Mar 6, 2024 27.80 28.00 26.80 27.00 24.85 420
Mar 5, 2024 28.20 28.20 27.00 27.80 25.58 349
Mar 4, 2024 27.60 28.60 27.20 28.40 26.13 367
Mar 1, 2024 28.00 29.60 27.00 28.40 26.13 2,199
Feb 29, 2024 28.00 28.00 27.20 28.00 25.77 158
Feb 28, 2024 27.60 29.00 27.60 28.00 25.77 991
Feb 27, 2024 28.40 28.60 26.00 28.00 25.77 2,332
Feb 26, 2024 28.80 28.80 26.60 27.00 24.85 996
Feb 23, 2024 29.00 29.00 28.00 28.80 26.50 1,167
Feb 22, 2024 30.80 30.80 30.60 30.60 28.16 5
Feb 21, 2024 30.00 31.00 30.00 31.00 28.53 211
Feb 20, 2024 31.00 31.00 29.40 30.00 27.61 365
Feb 19, 2024 33.20 34.40 31.00 31.60 29.08 1,060
Feb 16, 2024 35.80 38.00 32.00 32.00 29.45 2,641
Feb 15, 2024 28.60 33.00 28.20 33.00 30.37 1,290
Feb 14, 2024 29.80 29.80 28.80 29.40 27.05 37
Feb 13, 2024 30.80 30.80 28.80 30.00 27.61 200
Feb 12, 2024 30.60 31.00 28.00 30.80 28.34 1,359
Feb 9, 2024 28.40 33.00 28.40 30.40 27.97 2,416
Feb 8, 2024 25.80 28.00 25.40 28.00 25.77 2,032
Feb 7, 2024 25.60 25.60 25.60 25.60 23.56 20
Feb 6, 2024 25.00 25.40 25.00 25.40 23.37 385
Feb 5, 2024 24.00 25.00 24.00 25.00 23.01 1,633
Feb 2, 2024 23.60 24.00 23.60 24.00 22.09 71
Feb 1, 2024 23.40 23.40 23.40 23.40 21.53 44
Jan 31, 2024 23.40 23.40 23.40 23.40 21.53 7
Jan 30, 2024 22.60 23.40 22.60 23.40 21.53 78
Jan 29, 2024 23.60 23.60 22.60 23.40 21.53 58
Jan 26, 2024 23.40 23.60 22.60 23.60 21.72 10
Jan 25, 2024 23.40 23.40 23.40 23.40 21.53 -
Jan 24, 2024 24.00 24.00 21.60 23.40 21.53 414
Jan 23, 2024 25.00 25.00 24.00 24.00 22.09 137
Jan 22, 2024 25.00 25.00 25.00 25.00 23.01 101
Jan 19, 2024 25.00 25.00 24.00 25.00 23.01 67
Jan 18, 2024 25.00 25.00 24.00 25.00 23.01 11
Jan 17, 2024 24.00 25.00 24.00 25.00 23.01 1,419
Jan 16, 2024 24.00 24.00 24.00 24.00 22.09 50
Jan 15, 2024 23.40 25.00 23.40 25.00 23.01 551