Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	30.035	30.035	29.364	29.364	17.500	3,537
2023-06-12	29.901	30.706	29.700	30.136	17.960	19,679
2023-06-09	29.263	29.901	28.894	29.901	17.820	11,172
2023-06-07	29.364	29.364	28.861	28.928	17.240	4,787
2023-06-06	29.700	29.834	29.263	29.632	17.660	3,955
2023-06-05	29.632	29.968	29.230	29.733	17.720	5,740
2023-06-02	29.834	29.901	29.230	29.767	17.740	3,483
2023-06-01	30.136	30.136	29.196	29.700	17.700	5,920
2023-05-31	29.532	30.136	29.028	29.867	17.800	16,330
2023-05-30	28.156	29.867	28.022	29.666	17.680	31,215
2023-05-29	27.183	28.022	26.914	27.887	16.620	23,736
2023-05-26	27.451	27.686	27.183	27.350	16.300	5,713
2023-05-25	28.022	28.022	27.250	27.518	16.400	2,678
2023-05-24	28.189	28.189	27.384	27.686	16.500	12,702
2023-05-23	28.491	28.525	27.787	28.525	17.000	9,932
2023-05-22	28.559	28.626	28.122	28.491	16.980	6,489
2023-05-19	28.760	28.928	28.122	28.559	17.020	5,812
2023-05-18	28.793	28.793	28.290	28.626	17.060	6,074
2023-05-17	28.760	28.928	28.357	28.491	16.980	9,876
2023-05-16	29.196	29.196	28.760	28.894	17.220	8,601
2023-05-15	28.928	29.330	28.928	29.230	17.420	12,437
2023-05-12	29.196	29.364	28.793	29.196	17.400	5,645
2023-05-11	28.827	29.330	28.659	29.129	17.360	12,939
2023-05-10	29.364	29.431	28.861	29.330	17.480	7,462
2023-05-09	28.861	29.498	28.726	29.364	17.500	6,774
2023-05-08	28.693	29.364	28.693	28.827	17.180	6,945
2023-05-05	28.861	29.196	28.626	29.129	17.360	4,507
2023-05-04	28.525	28.928	28.525	28.760	17.140	6,636
2023-05-02	29.364	29.364	28.357	28.693	17.100	10,757
2023-04-28	29.532	29.733	29.028	29.364	17.500	6,265
2023-04-27	30.002	30.002	29.129	29.532	17.600	5,158
2023-04-26	29.700	30.069	29.196	30.069	17.920	4,883
2023-04-25	29.800	29.800	29.364	29.700	17.700	31,389
2023-04-24	30.169	30.169	29.398	29.465	17.560	8,185
2023-04-21	30.169	30.975	29.867	30.136	17.960	25,067
2023-04-20	30.136	30.136	29.532	29.565	17.620	11,232
2023-04-19	30.337	30.337	29.565	30.102	17.940	3,770
2023-04-18	30.304	30.539	29.834	30.337	18.080	1,678
2023-04-17	29.867	30.539	29.431	30.304	18.060	19,615
2023-04-14	30.136	30.706	29.532	29.733	17.720	9,913
2023-04-13	30.371	30.874	30.069	30.102	17.940	20,154
2023-04-12	31.008	31.008	30.035	30.404	18.120	9,482
2023-04-11	31.210	31.579	30.606	31.008	18.480	20,610
2023-04-06	30.539	31.545	29.867	31.109	18.540	37,730
2023-04-05	29.297	30.807	28.693	30.203	18.000	28,344
2023-04-04	29.364	29.364	28.793	29.297	17.460	3,594
2023-04-03	28.793	30.639	28.391	29.364	17.500	31,669
2023-03-31	28.995	28.995	28.391	28.861	17.200	10,828
2023-03-30	28.861	29.028	28.357	28.995	17.280	7,557
2023-03-29	29.028	29.028	28.357	28.861	17.200	7,804
2023-03-28	29.028	29.163	28.525	29.028	17.300	6,473
2023-03-27	29.096	29.096	28.089	28.827	17.180	8,556
2023-03-24	29.733	29.733	28.525	29.129	17.360	14,482
2023-03-23	29.364	29.767	28.726	29.733	17.720	6,893
2023-03-22	30.102	30.136	29.465	29.498	17.580	7,531
2023-03-21	30.673	30.673	29.532	30.069	17.920	7,690
2023-03-20	30.572	30.975	29.733	30.673	18.280	13,712
2023-03-17	29.834	31.713	29.196	30.169	17.980	44,301
2023-03-16	29.163	29.867	29.163	29.800	17.760	18,036
2023-03-15	28.760	29.330	28.525	29.129	17.360	30,594

← NewerPage 15 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.