Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	16.209	16.209	15.169	15.320	9.130	36,472
2024-02-23	15.957	16.595	15.521	15.806	9.420	58,102
2024-02-22	16.494	16.662	15.773	16.024	9.550	80,979
2024-02-21	16.947	16.947	16.276	16.461	9.810	30,270
2024-02-20	17.283	17.383	16.494	16.947	10.100	39,965
2024-02-19	17.283	17.451	16.779	17.283	10.300	15,192
2024-02-16	17.383	17.451	17.014	17.350	10.340	23,189
2024-02-15	16.578	17.451	16.461	17.182	10.240	56,213
2024-02-14	16.477	17.182	16.125	16.578	9.880	37,547
2024-02-13	17.350	17.350	16.377	16.813	10.020	63,591
2024-02-12	17.618	18.088	17.014	17.115	10.200	143,237
2024-02-09	18.189	18.524	17.652	18.189	10.840	27,632
2024-02-08	17.988	18.457	17.786	18.122	10.800	36,401
2024-02-07	18.927	19.699	17.988	17.988	10.720	75,559
2024-02-06	18.894	19.129	18.524	18.927	11.280	33,685
2024-02-05	19.598	19.598	18.659	18.994	11.320	43,873
2024-02-02	18.927	19.900	18.558	19.464	11.600	43,549
2024-02-01	18.961	19.632	18.659	19.129	11.400	47,976
2024-01-31	20.907	20.907	18.659	18.793	11.200	114,284
2024-01-30	17.853	20.974	17.115	20.974	12.500	203,128
2024-01-29	18.558	18.927	17.753	17.853	10.640	85,317
2024-01-26	18.558	20.068	18.290	18.927	11.280	120,860
2024-01-25	18.961	19.363	17.954	18.457	11.000	137,291
2024-01-24	21.142	21.142	18.592	19.129	11.400	218,315
2024-01-23	23.290	23.290	20.974	21.142	12.600	109,212
2024-01-22	22.652	23.995	22.182	22.417	13.360	56,842
2024-01-19	23.995	24.297	22.652	23.088	13.760	60,394
2024-01-18	22.652	24.263	21.981	23.995	14.300	105,081
2024-01-17	23.760	24.364	22.518	22.619	13.480	120,691
2024-01-16	24.834	25.706	23.525	24.397	14.540	109,924
2024-01-15	25.236	26.176	24.397	25.773	15.360	271,695
2024-01-12	23.323	25.605	21.343	25.169	15.000	468,576
2024-01-11	26.511	26.511	22.887	23.156	13.800	420,893
2024-01-10	26.545	27.518	25.203	25.605	15.260	229,037
2024-01-09	27.015	28.491	25.337	26.109	15.560	670,328
2024-01-08	23.021	26.847	23.021	26.814	15.980	854,798
2024-01-05	20.471	24.196	19.162	22.820	13.600	541,624
2024-01-04	21.008	21.813	19.464	20.337	12.120	171,217
2024-01-03	19.263	21.176	17.618	20.974	12.500	429,804
2024-01-02	21.209	24.162	18.961	19.162	11.420	633,660
2023-12-29	23.323	25.605	21.209	21.209	12.640	1,055,011
2023-12-28	17.786	22.619	17.350	22.619	13.480	1,150,971
2023-12-27	12.585	15.504	12.249	15.504	9.240	624,093
2023-12-22	9.229	12.249	9.111	11.746	7.000	721,392
2023-12-21	9.195	9.229	8.742	9.061	5.400	220,495
2023-12-20	9.128	10.001	8.407	9.162	5.460	909,430
2023-12-19	13.256	13.424	12.148	12.165	7.250	123,000
2023-12-18	12.920	13.289	12.887	13.239	7.890	71,445
2023-12-15	12.333	13.390	12.165	12.903	7.690	120,746
2023-12-14	13.675	14.263	11.729	12.098	7.210	440,372
2023-12-13	16.679	16.746	13.558	13.759	8.200	247,028
2023-12-12	17.652	18.122	16.696	16.914	10.080	71,222
2023-12-11	17.283	18.122	17.249	17.920	10.680	27,349
2023-12-08	16.779	17.283	16.679	17.081	10.180	29,406
2023-12-07	16.779	17.014	16.494	16.746	9.980	20,142
2023-12-06	17.283	17.283	16.410	16.779	10.000	38,968
2023-12-05	17.618	18.558	16.981	17.115	10.200	71,183
2023-12-04	16.612	19.632	16.612	17.786	10.600	159,159
2023-12-01	16.108	16.444	16.041	16.377	9.760	12,076
2023-11-30	16.058	16.746	16.058	16.444	9.800	16,726

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.