Pure Biologics Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12.887 | 12.887 | 12.333 | 12.484 | 7.440 | 11,865 |
| 2024-05-23 | 12.517 | 13.071 | 12.467 | 12.887 | 7.680 | 9,989 |
| 2024-05-22 | 13.407 | 13.877 | 12.618 | 12.769 | 7.610 | 35,963 |
| 2024-05-21 | 12.417 | 13.424 | 12.417 | 13.424 | 8.000 | 17,538 |
| 2024-05-20 | 12.434 | 12.752 | 12.417 | 12.417 | 7.400 | 13,496 |
| 2024-05-17 | 12.148 | 12.668 | 11.913 | 12.585 | 7.500 | 45,175 |
| 2024-05-16 | 12.719 | 12.719 | 11.762 | 12.400 | 7.390 | 46,952 |
| 2024-05-15 | 12.585 | 12.752 | 12.585 | 12.736 | 7.590 | 14,165 |
| 2024-05-14 | 12.249 | 12.903 | 12.249 | 12.434 | 7.410 | 24,911 |
| 2024-05-13 | 12.165 | 12.585 | 11.947 | 12.249 | 7.300 | 19,889 |
| 2024-05-10 | 11.981 | 12.417 | 11.947 | 12.165 | 7.250 | 16,065 |
| 2024-05-09 | 12.249 | 12.417 | 11.947 | 12.132 | 7.230 | 5,262 |
| 2024-05-08 | 12.434 | 12.668 | 11.930 | 12.249 | 7.300 | 23,652 |
| 2024-05-07 | 12.803 | 13.021 | 12.215 | 12.417 | 7.400 | 42,494 |
| 2024-05-06 | 13.088 | 13.323 | 12.618 | 13.021 | 7.760 | 17,627 |
| 2024-05-02 | 12.920 | 13.340 | 12.920 | 13.138 | 7.830 | 5,529 |
| 2024-04-30 | 13.155 | 13.340 | 13.088 | 13.172 | 7.850 | 6,737 |
| 2024-04-29 | 13.105 | 13.356 | 12.971 | 13.088 | 7.800 | 7,702 |
| 2024-04-26 | 13.088 | 13.457 | 13.088 | 13.105 | 7.810 | 8,586 |
| 2024-04-25 | 13.105 | 13.323 | 13.021 | 13.021 | 7.760 | 6,403 |
| 2024-04-24 | 13.122 | 13.407 | 13.088 | 13.088 | 7.800 | 4,718 |
| 2024-04-23 | 13.289 | 13.407 | 13.088 | 13.340 | 7.950 | 8,980 |
| 2024-04-22 | 13.289 | 13.507 | 13.256 | 13.340 | 7.950 | 7,596 |
| 2024-04-19 | 13.424 | 14.095 | 13.122 | 13.575 | 8.090 | 35,688 |
| 2024-04-18 | 13.558 | 13.575 | 13.323 | 13.541 | 8.070 | 11,527 |
| 2024-04-17 | 13.256 | 13.843 | 13.021 | 13.591 | 8.100 | 14,882 |
| 2024-04-16 | 13.591 | 13.591 | 12.954 | 12.954 | 7.720 | 16,952 |
| 2024-04-15 | 13.759 | 13.893 | 13.424 | 13.457 | 8.020 | 6,880 |
| 2024-04-12 | 13.591 | 13.961 | 13.507 | 13.927 | 8.300 | 51,155 |
| 2024-04-11 | 13.407 | 13.591 | 13.222 | 13.424 | 8.000 | 17,117 |
| 2024-04-10 | 13.424 | 13.591 | 13.038 | 13.424 | 8.000 | 16,907 |
| 2024-04-09 | 13.491 | 13.491 | 13.172 | 13.424 | 8.000 | 5,819 |
| 2024-04-08 | 13.172 | 13.675 | 13.088 | 13.424 | 8.000 | 21,281 |
| 2024-04-05 | 13.507 | 13.507 | 13.155 | 13.172 | 7.850 | 21,743 |
| 2024-04-04 | 13.692 | 13.860 | 13.323 | 13.507 | 8.050 | 24,094 |
| 2024-04-03 | 13.507 | 14.246 | 13.088 | 13.692 | 8.160 | 43,103 |
| 2024-04-02 | 13.591 | 13.591 | 13.239 | 13.507 | 8.050 | 15,914 |
| 2024-03-28 | 13.424 | 13.642 | 13.088 | 13.575 | 8.090 | 10,821 |
| 2024-03-27 | 13.155 | 13.524 | 13.155 | 13.256 | 7.900 | 4,994 |
| 2024-03-26 | 13.658 | 13.658 | 13.222 | 13.424 | 8.000 | 10,232 |
| 2024-03-25 | 13.172 | 13.961 | 13.088 | 13.675 | 8.150 | 19,474 |
| 2024-03-22 | 13.138 | 13.424 | 12.920 | 13.323 | 7.940 | 20,754 |
| 2024-03-21 | 13.222 | 13.927 | 12.736 | 13.524 | 8.060 | 45,284 |
| 2024-03-20 | 13.507 | 13.742 | 13.189 | 13.323 | 7.940 | 16,534 |
| 2024-03-19 | 14.497 | 14.497 | 13.256 | 13.927 | 8.300 | 37,388 |
| 2024-03-18 | 13.491 | 14.833 | 13.189 | 13.809 | 8.230 | 103,925 |
| 2024-03-15 | 14.514 | 14.514 | 13.424 | 13.625 | 8.120 | 36,151 |
| 2024-03-14 | 14.883 | 15.219 | 14.263 | 14.514 | 8.650 | 32,829 |
| 2024-03-13 | 15.672 | 15.940 | 14.867 | 14.883 | 8.870 | 68,911 |
| 2024-03-12 | 15.068 | 16.276 | 14.212 | 15.672 | 9.340 | 138,047 |
| 2024-03-11 | 16.612 | 18.457 | 15.269 | 15.437 | 9.200 | 544,684 |
| 2024-03-08 | 11.846 | 15.437 | 11.662 | 15.437 | 9.200 | 130,415 |
| 2024-03-07 | 12.249 | 12.333 | 11.712 | 11.863 | 7.070 | 44,788 |
| 2024-03-06 | 13.088 | 13.591 | 11.830 | 12.383 | 7.380 | 154,840 |
| 2024-03-05 | 12.719 | 13.424 | 12.165 | 13.256 | 7.900 | 82,944 |
| 2024-03-04 | 12.551 | 12.987 | 11.964 | 12.585 | 7.500 | 268,101 |
| 2024-03-01 | 13.692 | 13.692 | 12.585 | 12.920 | 7.700 | 196,869 |
| 2024-02-29 | 13.977 | 14.598 | 13.977 | 14.296 | 8.520 | 10,964 |
| 2024-02-28 | 14.263 | 15.101 | 13.927 | 13.977 | 8.330 | 125,886 |
| 2024-02-27 | 15.202 | 15.739 | 14.279 | 14.296 | 8.520 | 119,489 |
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.