Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	32.586	32.586	31.378	32.351	19.280	6,354
2023-09-04	32.854	32.921	32.216	32.720	19.500	6,829
2023-09-01	31.378	32.619	31.378	32.519	19.380	9,363
2023-08-31	32.720	32.720	31.881	31.881	19.000	4,319
2023-08-30	32.854	32.854	32.284	32.552	19.400	1,873
2023-08-29	33.324	33.357	32.250	32.854	19.580	7,831
2023-08-28	31.780	33.391	31.780	33.357	19.880	9,405
2023-08-25	31.411	31.780	31.243	31.780	18.940	8,536
2023-08-24	32.720	32.720	31.042	31.847	18.980	17,105
2023-08-23	32.686	33.223	31.713	32.720	19.500	6,910
2023-08-22	31.713	32.686	31.042	32.686	19.480	11,415
2023-08-21	32.921	32.921	31.881	32.015	19.080	6,677
2023-08-18	31.210	32.653	30.539	32.485	19.360	24,057
2023-08-17	32.351	33.190	30.706	31.210	18.600	29,287
2023-08-16	35.321	35.656	32.049	32.888	19.600	40,066
2023-08-14	34.398	36.747	34.062	35.237	21.000	44,257
2023-08-11	31.143	36.244	31.143	33.559	20.000	129,708
2023-08-10	29.196	31.847	28.861	31.512	18.780	55,820
2023-08-09	28.525	29.263	28.525	29.196	17.400	9,509
2023-08-08	28.357	28.525	27.686	28.055	16.720	9,425
2023-08-07	28.156	28.827	27.955	28.525	17.000	4,542
2023-08-04	28.257	28.257	27.686	28.156	16.780	5,247
2023-08-03	28.156	28.424	27.686	28.257	16.840	7,037
2023-08-02	28.827	28.827	28.022	28.391	16.920	14,694
2023-08-01	29.364	29.364	28.357	28.424	16.940	62,255
2023-07-31	27.518	28.022	27.518	27.720	16.520	6,014
2023-07-28	27.753	27.988	26.746	27.518	16.400	33,302
2023-07-27	28.257	28.290	27.686	27.720	16.520	6,710
2023-07-26	28.827	28.827	28.257	28.324	16.880	507
2023-07-25	28.257	28.424	28.223	28.391	16.920	1,416
2023-07-24	29.163	29.163	28.290	28.290	16.860	2,420
2023-07-21	29.263	29.263	28.525	29.163	17.380	3,430
2023-07-20	29.700	29.934	28.726	29.330	17.480	6,343
2023-07-19	28.894	30.035	28.726	29.364	17.500	10,878
2023-07-18	28.525	28.961	28.223	28.961	17.260	5,027
2023-07-17	28.525	28.525	28.022	28.525	17.000	3,275
2023-07-14	28.525	28.525	28.223	28.525	17.000	1,322
2023-07-13	29.028	29.028	28.089	28.525	17.000	4,111
2023-07-12	28.424	29.196	27.686	28.525	17.000	17,422
2023-07-11	28.055	28.424	28.055	28.424	16.940	5,722
2023-07-10	27.921	27.921	27.250	27.887	16.620	1,839
2023-07-07	27.686	28.089	27.350	27.921	16.640	1,468
2023-07-06	28.424	28.424	27.015	27.720	16.520	9,177
2023-07-05	27.955	28.525	27.350	28.491	16.980	10,053
2023-07-04	27.183	28.525	26.679	27.955	16.660	24,308
2023-07-03	27.720	28.324	27.116	27.418	16.340	7,947
2023-06-30	28.189	28.189	27.015	27.720	16.520	17,207
2023-06-29	27.518	28.357	27.518	28.189	16.800	8,272
2023-06-28	28.122	28.122	27.418	27.451	16.360	8,234
2023-06-27	28.257	28.257	27.552	27.820	16.580	2,176
2023-06-26	27.652	28.827	27.652	28.189	16.800	2,737
2023-06-23	28.928	28.928	27.887	28.424	16.940	2,087
2023-06-22	28.391	28.491	27.988	28.491	16.980	3,262
2023-06-21	28.559	28.559	27.350	28.391	16.920	12,341
2023-06-20	28.760	28.894	28.458	28.626	17.060	3,935
2023-06-19	28.793	28.961	28.559	28.626	17.060	6,138
2023-06-16	29.163	29.163	28.592	28.760	17.140	9,730
2023-06-15	29.767	29.767	28.592	28.693	17.100	7,304
2023-06-14	29.364	29.800	29.330	29.800	17.760	1,866
2023-06-13	30.035	30.035	29.364	29.364	17.500	3,537

← NewerPage 14 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.