GPW · PAS · stock
Passus S.A. (PAS) stock price history
Every GPW trading session of Passus S.A. from Jul 30, 2018 to Nov 13, 2026: 2,093 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAS adjusted close, 2018 to 2026
- PLN 179.80
- All time high, 2026
- PLN 185.00
- 52 week high, PLN 73.62 low
- 2,093
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PAS key facts
- Passus S.A. (PAS) closed at PLN 158.80 on Nov 13, 2026 on GPW.
- PAS's all time high close is PLN 179.80, set on Oct 21, 2026; its all time low close is PLN 5.99 on Nov 19, 2018.
- PAS's 52 week range is PLN 73.62 to PLN 185.00.
- PAS returned +103.3% over the year to Nov 13, 2026 and +258.3% over five years.
- Since Jul 30, 2018 PAS returned +1,025%, +33.9% a year compounded.
- PAS's deepest drawdown was -74.2% from Aug 29, 2019 to Apr 2, 2020.
- DataCedar holds 2,093 daily sessions of PAS history from Jul 30, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAS price chart, 2018 to 2026
PAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +23.9% |
| 6 months | +37.5% |
| Year to date | +72.6% |
| 1 year | +103.3% |
| 3 years | +787.2% |
| 5 years | +258.3% |
| 10 years | n/a |
| Since Jul 30, 2018 | +1,025% |
| Compound annual growth, 8.3 years | +33.9% |
PAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 179.80 on Oct 21, 2026
- All time low close
- PLN 5.99 on Nov 19, 2018
- 52 week high
- PLN 185.00 on Oct 2, 2026
- 52 week low
- PLN 73.62 on Nov 19, 2025
- Deepest drawdown
- -74.2% from Aug 29, 2019 to Apr 2, 2020, recovered Dec 7, 2020
- Best single session
- +42.5% on Aug 26, 2019
- Worst single session
- -33.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 50.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2018
- 11.3×
- Best calendar year
- 2025, +257%
- Worst calendar year
- 2022, -42%
PAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 30, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 93.78 | PLN 185.00 | PLN 93.00 | PLN 158.80 | +72.6% | 1.5M | 215 |
| 2025 | PLN 27.12 | PLN 97.11 | PLN 26.93 | PLN 92.02 | +256.5% | 847.5K | 249 |
| 2024 | PLN 18.93 | PLN 37.09 | PLN 18.59 | PLN 25.81 | +37.6% | 183.6K | 249 |
| 2023 | PLN 26.68 | PLN 35.20 | PLN 16.52 | PLN 18.76 | -28.5% | 112.6K | 250 |
| 2022 | PLN 45.18 | PLN 49.05 | PLN 20.74 | PLN 26.25 | -41.9% | 93.2K | 251 |
| 2021 | PLN 28.19 | PLN 63.18 | PLN 24.41 | PLN 45.18 | +70.7% | 173.3K | 251 |
| 2020 | PLN 11.49 | PLN 31.46 | PLN 6.86 | PLN 26.47 | +130.4% | 114K | 258 |
| 2019 | PLN 11.12 | PLN 26.58 | PLN 6.93 | PLN 11.49 | +3.3% | 23.4K | 260 |
| 2018 | PLN 11.98 | PLN 15.31 | PLN 5.47 | PLN 11.12 | n/a | 25.2K | 110 |
PAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 158.80 | -4.6% |
| October 2026 | PLN 166.40 | -3.8% |
| September 2026 | PLN 173.00 | +29.5% |
| August 2026 | PLN 133.60 | +9.5% |
| July 2026 | PLN 122.00 | +2.3% |
| June 2026 | PLN 119.20 | +2.0% |
| May 2026 | PLN 116.89 | -9.7% |
| April 2026 | PLN 129.42 | +2.9% |
| March 2026 | PLN 125.80 | -7.9% |
| February 2026 | PLN 136.56 | +0.7% |
| January 2026 | PLN 135.59 | +47.3% |
| December 2025 | PLN 92.02 | +7.3% |
About the PAS data
Daily bars. 2,093 sessions from Jul 30, 2018 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3APAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PAS share price history
