Pure Biologics Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 35.237 | 36.915 | 34.566 | 35.908 | 21.400 | 142,568 |
| 2024-08-19 | 38.089 | 39.599 | 35.908 | 37.082 | 22.100 | 190,298 |
| 2024-08-16 | 40.522 | 40.690 | 36.915 | 38.509 | 22.950 | 137,391 |
| 2024-08-14 | 38.257 | 41.697 | 37.082 | 39.180 | 23.350 | 175,479 |
| 2024-08-13 | 35.908 | 41.110 | 34.566 | 38.257 | 22.800 | 359,275 |
| 2024-08-12 | 39.851 | 40.103 | 36.076 | 36.411 | 21.700 | 256,881 |
| 2024-08-09 | 41.445 | 42.787 | 39.096 | 39.180 | 23.350 | 207,779 |
| 2024-08-08 | 40.438 | 42.787 | 39.180 | 40.271 | 24.000 | 292,077 |
| 2024-08-07 | 42.787 | 50.003 | 39.432 | 40.271 | 24.000 | 1,086,931 |
| 2024-08-06 | 33.811 | 40.858 | 32.720 | 40.858 | 24.350 | 560,658 |
| 2024-08-05 | 30.371 | 33.357 | 27.955 | 31.545 | 18.800 | 494,308 |
| 2024-08-02 | 35.908 | 36.663 | 32.082 | 32.082 | 19.120 | 407,466 |
| 2024-08-01 | 42.787 | 43.459 | 34.985 | 36.915 | 22.000 | 415,267 |
| 2024-07-31 | 38.257 | 41.529 | 36.244 | 41.361 | 24.650 | 562,200 |
| 2024-07-30 | 47.318 | 48.492 | 38.257 | 38.257 | 22.800 | 377,394 |
| 2024-07-29 | 48.325 | 50.925 | 44.633 | 47.318 | 28.200 | 283,355 |
| 2024-07-26 | 49.667 | 54.617 | 44.717 | 46.647 | 27.800 | 703,980 |
| 2024-07-25 | 44.465 | 51.513 | 41.529 | 48.744 | 29.050 | 881,110 |
| 2024-07-24 | 38.593 | 44.717 | 37.502 | 44.717 | 26.650 | 592,553 |
| 2024-07-23 | 40.103 | 47.318 | 35.740 | 37.082 | 22.100 | 1,124,325 |
| 2024-07-22 | 30.706 | 40.606 | 30.706 | 39.683 | 23.650 | 581,777 |
| 2024-07-19 | 28.357 | 32.888 | 27.686 | 30.706 | 18.300 | 620,166 |
| 2024-07-18 | 28.022 | 29.364 | 26.511 | 28.357 | 16.900 | 537,234 |
| 2024-07-17 | 28.525 | 28.525 | 24.028 | 27.350 | 16.300 | 951,103 |
| 2024-07-16 | 18.793 | 22.619 | 18.491 | 21.478 | 12.800 | 650,436 |
| 2024-07-15 | 18.457 | 19.968 | 18.457 | 18.625 | 11.100 | 469,350 |
| 2024-07-12 | 15.706 | 16.259 | 15.655 | 16.259 | 9.690 | 17,934 |
| 2024-07-11 | 15.773 | 16.276 | 15.622 | 16.159 | 9.630 | 18,199 |
| 2024-07-10 | 16.108 | 16.276 | 15.605 | 16.091 | 9.590 | 44,838 |
| 2024-07-09 | 16.276 | 16.578 | 15.571 | 16.108 | 9.600 | 49,957 |
| 2024-07-08 | 15.101 | 18.256 | 15.018 | 16.293 | 9.710 | 211,231 |
| 2024-07-05 | 14.934 | 15.605 | 14.934 | 15.101 | 9.000 | 28,975 |
| 2024-07-04 | 15.303 | 15.739 | 14.900 | 15.404 | 9.180 | 30,465 |
| 2024-07-03 | 14.917 | 15.773 | 14.900 | 15.706 | 9.360 | 35,827 |
| 2024-07-02 | 15.320 | 15.588 | 14.900 | 15.219 | 9.070 | 13,685 |
| 2024-07-01 | 14.766 | 15.538 | 14.397 | 15.487 | 9.230 | 38,841 |
| 2024-06-28 | 14.598 | 14.833 | 14.044 | 14.766 | 8.800 | 12,918 |
| 2024-06-27 | 14.833 | 14.934 | 13.860 | 14.531 | 8.660 | 20,600 |
| 2024-06-26 | 13.709 | 14.766 | 13.424 | 14.263 | 8.500 | 32,331 |
| 2024-06-25 | 13.658 | 14.263 | 13.591 | 14.011 | 8.350 | 21,504 |
| 2024-06-24 | 13.726 | 14.296 | 13.675 | 13.860 | 8.260 | 30,965 |
| 2024-06-21 | 15.085 | 15.085 | 13.591 | 14.179 | 8.450 | 52,412 |
| 2024-06-20 | 15.387 | 15.538 | 14.665 | 14.934 | 8.900 | 22,360 |
| 2024-06-19 | 15.605 | 15.739 | 14.263 | 15.101 | 9.000 | 88,936 |
| 2024-06-18 | 13.457 | 15.706 | 13.323 | 15.571 | 9.280 | 260,569 |
| 2024-06-17 | 14.263 | 14.397 | 13.424 | 13.424 | 8.000 | 161,797 |
| 2024-06-14 | 16.192 | 17.585 | 14.699 | 14.699 | 8.760 | 660,343 |
| 2024-06-13 | 12.417 | 15.018 | 12.199 | 15.018 | 8.950 | 224,523 |
| 2024-06-12 | 10.940 | 11.209 | 10.907 | 11.158 | 6.650 | 12,133 |
| 2024-06-11 | 10.907 | 11.091 | 10.873 | 11.091 | 6.610 | 8,573 |
| 2024-06-10 | 10.923 | 11.091 | 10.923 | 11.058 | 6.590 | 2,952 |
| 2024-06-07 | 11.209 | 11.209 | 10.907 | 11.041 | 6.580 | 9,321 |
| 2024-06-06 | 11.074 | 11.108 | 10.907 | 10.991 | 6.550 | 6,532 |
| 2024-06-05 | 11.209 | 11.225 | 10.957 | 11.209 | 6.680 | 9,985 |
| 2024-06-04 | 11.041 | 11.242 | 10.940 | 11.209 | 6.680 | 7,224 |
| 2024-06-03 | 10.957 | 11.242 | 10.655 | 11.041 | 6.580 | 53,719 |
| 2024-05-31 | 11.494 | 11.578 | 10.907 | 11.242 | 6.700 | 49,412 |
| 2024-05-29 | 12.215 | 12.215 | 11.376 | 11.662 | 6.950 | 25,869 |
| 2024-05-28 | 12.383 | 12.702 | 12.215 | 12.215 | 7.280 | 9,742 |
| 2024-05-27 | 12.450 | 12.820 | 12.350 | 12.383 | 7.380 | 4,742 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.