Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.242	16.276	16.058	16.075	9.580	22,474
2023-11-28	16.779	16.779	16.209	16.360	9.750	52,412
2023-11-27	17.149	17.149	16.461	16.779	10.000	31,436
2023-11-24	17.484	17.484	16.914	17.014	10.140	13,841
2023-11-23	17.753	17.753	17.149	17.383	10.360	10,935
2023-11-22	18.055	18.222	17.451	17.451	10.400	19,605
2023-11-21	17.484	17.484	17.115	17.417	10.380	7,947
2023-11-20	17.753	17.753	16.981	17.518	10.440	15,927
2023-11-17	17.954	17.954	17.518	17.753	10.580	8,707
2023-11-16	18.424	18.424	17.316	17.954	10.700	12,348
2023-11-15	18.491	18.491	18.189	18.424	10.980	8,802
2023-11-14	18.927	18.927	18.055	18.457	11.000	5,093
2023-11-13	18.894	19.162	18.457	18.793	11.200	14,880
2023-11-10	19.162	19.162	17.786	18.894	11.260	9,110
2023-11-09	19.833	19.833	18.961	19.095	11.380	4,693
2023-11-08	19.565	19.800	19.061	19.061	11.360	3,519
2023-11-07	20.135	20.135	18.961	19.565	11.660	24,110
2023-11-06	20.202	20.773	19.800	20.135	12.000	19,130
2023-11-03	20.202	20.202	19.665	19.968	11.900	4,779
2023-11-02	20.907	20.907	20.001	20.135	12.000	3,099
2023-10-31	21.176	21.176	19.900	20.303	12.100	9,693
2023-10-30	20.706	21.209	20.135	20.974	12.500	2,029
2023-10-27	20.706	20.706	20.135	20.605	12.280	1,896
2023-10-26	19.934	20.639	19.699	20.639	12.300	4,816
2023-10-25	20.068	20.068	19.665	19.934	11.880	17,239
2023-10-24	20.806	20.974	19.800	19.800	11.800	39,163
2023-10-23	21.746	21.746	20.974	20.974	12.500	5,296
2023-10-20	22.384	22.384	21.142	21.746	12.960	14,412
2023-10-19	22.283	22.317	21.813	22.317	13.300	1,362
2023-10-18	22.149	22.384	21.981	22.283	13.280	2,727
2023-10-17	22.115	22.149	21.679	22.149	13.200	11,487
2023-10-16	21.813	22.149	21.578	22.115	13.180	1,326
2023-10-13	21.545	22.384	21.545	22.149	13.200	2,638
2023-10-12	22.317	22.552	21.813	21.947	13.080	4,188
2023-10-11	22.216	22.786	22.149	22.317	13.300	1,560
2023-10-10	21.947	22.820	21.645	22.216	13.240	6,133
2023-10-09	21.645	22.115	21.612	21.947	13.080	2,225
2023-10-06	22.988	22.988	21.478	21.645	12.900	25,486
2023-10-05	22.484	22.988	22.317	22.619	13.480	2,889
2023-10-04	23.088	23.491	22.652	22.652	13.500	13,388
2023-10-03	22.854	23.827	22.854	23.088	13.760	3,066
2023-10-02	23.693	23.693	22.854	22.887	13.640	1,953
2023-09-29	22.921	23.793	22.686	23.693	14.120	4,925
2023-09-28	23.491	23.961	23.223	23.223	13.840	9,313
2023-09-27	23.995	24.330	23.156	23.156	13.800	18,048
2023-09-26	23.424	24.599	23.424	24.263	14.460	14,917
2023-09-25	22.552	23.424	22.115	23.424	13.960	4,198
2023-09-22	22.954	22.954	21.981	22.552	13.440	9,695
2023-09-21	22.384	22.954	21.981	22.652	13.500	6,720
2023-09-20	23.391	23.391	22.216	22.484	13.400	31,369
2023-09-19	23.592	23.693	23.323	23.458	13.980	8,056
2023-09-18	23.995	23.995	23.189	23.357	13.920	22,840
2023-09-15	23.827	23.995	23.323	23.693	14.120	39,166
2023-09-14	22.719	24.968	21.813	23.827	14.200	111,070
2023-09-13	28.793	28.793	27.720	28.424	16.940	9,979
2023-09-12	28.357	29.129	28.324	28.827	17.180	6,427
2023-09-11	30.572	30.572	28.357	28.525	17.000	42,542
2023-09-08	30.203	31.008	30.203	30.572	18.220	2,356
2023-09-07	30.203	31.545	30.203	30.203	18.000	7,695
2023-09-06	32.284	32.284	30.572	31.713	18.900	7,715

← NewerPage 13 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.