Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	28.458	28.793	28.055	28.760	17.140	27,699
2023-03-13	29.330	29.330	28.089	28.458	16.960	36,113
2023-03-10	30.169	30.807	28.861	29.330	17.480	76,423
2023-03-09	28.961	29.364	28.525	29.196	17.400	13,093
2023-03-08	28.995	28.995	28.189	28.894	17.220	9,358
2023-03-07	28.861	29.767	28.592	29.028	17.300	21,969
2023-03-06	28.626	29.263	28.559	28.827	17.180	12,553
2023-03-03	29.632	29.767	28.626	29.196	17.400	8,907
2023-03-02	29.934	29.934	28.659	29.532	17.600	7,999
2023-03-01	28.189	30.539	27.887	30.002	17.880	41,287
2023-02-28	28.894	29.163	28.189	28.257	16.840	30,888
2023-02-27	30.203	30.203	28.861	29.163	17.380	33,569
2023-02-24	30.438	30.941	29.465	30.606	18.240	26,761
2023-02-23	29.196	31.445	28.961	30.639	18.260	32,502
2023-02-22	30.035	30.136	27.585	29.196	17.400	164,124
2023-02-21	32.720	32.753	30.002	30.169	17.980	128,278
2023-02-20	32.720	33.559	32.384	32.686	19.480	229,279
2023-02-17	39.432	39.516	38.509	39.096	23.300	10,583
2023-02-16	37.586	39.599	37.166	39.096	23.300	27,619
2023-02-15	37.670	37.670	36.999	37.502	22.350	13,826
2023-02-14	37.921	38.257	37.166	37.586	22.400	14,273
2023-02-13	38.760	39.264	37.418	38.005	22.650	22,332
2023-02-10	39.935	40.103	38.593	38.844	23.150	17,164
2023-02-09	40.690	40.690	39.264	39.935	23.800	23,250
2023-02-08	40.271	41.445	39.935	40.438	24.100	46,954
2023-02-07	39.767	40.942	39.264	40.187	23.950	41,593
2023-02-06	39.264	40.103	38.005	39.264	23.400	46,971
2023-02-03	38.760	39.851	38.425	38.928	23.200	116,048
2023-02-02	37.670	37.754	36.999	37.502	22.350	21,261
2023-02-01	37.082	37.670	36.915	36.999	22.050	39,281
2023-01-31	37.502	37.586	36.579	37.082	22.100	64,891
2023-01-30	38.089	38.173	37.502	37.838	22.550	60,778
2023-01-27	38.089	38.593	37.250	37.754	22.500	203,371
2023-01-26	40.103	40.690	39.432	40.522	24.150	10,566
2023-01-25	39.767	40.271	38.760	40.103	23.900	17,521
2023-01-24	41.361	41.781	39.264	40.187	23.950	26,725
2023-01-23	42.452	43.459	40.690	41.445	24.700	38,953
2023-01-20	39.599	41.361	39.599	40.271	24.000	6,148
2023-01-19	40.942	40.942	39.432	39.599	23.600	16,667
2023-01-18	41.949	41.949	40.438	40.438	24.100	20,959
2023-01-17	40.942	42.787	40.942	41.949	25.000	31,713
2023-01-16	38.173	41.026	38.173	41.026	24.450	31,852
2023-01-13	39.180	39.264	38.089	38.173	22.750	16,677
2023-01-12	38.341	39.264	38.173	38.593	23.000	19,170
2023-01-11	39.012	39.599	38.257	38.593	23.000	27,767
2023-01-10	40.019	40.019	37.754	38.341	22.850	80,279
2023-01-09	42.787	43.794	39.096	40.019	23.850	50,227
2023-01-05	44.465	44.465	41.613	42.284	25.200	40,086
2023-01-04	41.949	44.298	41.865	44.214	26.350	40,472
2023-01-03	41.445	42.284	41.026	41.865	24.950	33,564
2023-01-02	38.760	41.865	38.760	41.697	24.850	35,905
2022-12-30	38.173	39.432	37.670	38.593	23.000	25,855
2022-12-29	37.586	38.257	36.915	38.173	22.750	29,330
2022-12-28	38.089	38.257	36.160	37.586	22.400	43,002
2022-12-27	37.670	38.257	36.244	38.089	22.700	78,413
2022-12-23	38.593	38.593	37.838	38.089	22.700	22,070
2022-12-22	38.257	39.264	37.838	38.677	23.050	27,043
2022-12-21	39.348	39.348	37.754	38.257	22.800	20,838
2022-12-20	38.760	39.683	38.089	39.264	23.400	60,557
2022-12-19	36.747	39.767	36.411	38.425	22.900	156,465

← NewerPage 16 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.