Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	42.704	42.704	36.327	36.747	21.900	431,081
2022-12-15	47.905	47.905	42.787	42.787	25.500	263,928
2022-12-14	61.161	61.832	58.057	58.896	35.100	12,783
2022-12-13	59.902	61.245	58.812	59.567	35.500	4,381
2022-12-12	62.168	62.419	57.973	60.406	36.000	22,213
2022-12-09	65.691	65.691	63.091	63.930	38.100	5,527
2022-12-08	67.118	67.118	64.181	65.691	39.150	5,467
2022-12-07	68.460	69.635	65.440	67.118	40.000	6,252
2022-12-06	68.796	69.970	67.118	69.718	41.550	5,923
2022-12-05	64.768	70.977	64.768	70.473	42.000	22,630
2022-12-02	64.601	71.061	63.007	65.272	38.900	35,373
2022-12-01	57.637	61.916	57.637	61.832	36.850	11,922
2022-11-30	57.721	57.721	55.708	57.637	34.350	4,463
2022-11-29	57.889	58.308	55.624	57.637	34.350	5,425
2022-11-28	55.540	58.225	53.694	57.553	34.300	12,949
2022-11-25	52.687	56.127	51.513	56.127	33.450	19,600
2022-11-24	52.184	52.352	50.338	51.429	30.650	7,754
2022-11-23	53.023	53.023	50.842	52.100	31.050	6,296
2022-11-22	54.701	57.889	50.842	53.359	31.800	41,167
2022-11-21	45.556	54.701	44.633	54.533	32.500	35,438
2022-11-18	47.737	47.821	45.304	45.556	27.150	20,607
2022-11-17	50.003	50.590	47.318	47.737	28.450	13,836
2022-11-16	52.016	52.016	48.157	49.499	29.500	29,102
2022-11-15	53.442	54.701	52.016	52.520	31.300	9,083
2022-11-14	52.855	54.953	49.499	53.023	31.600	21,013
2022-11-10	50.758	51.848	49.499	51.848	30.900	10,386
2022-11-09	51.764	51.764	49.667	50.338	30.000	6,192
2022-11-08	53.191	53.442	50.674	51.764	30.850	8,215
2022-11-07	53.694	54.449	52.016	53.694	32.000	7,811
2022-11-04	53.610	53.946	52.520	53.694	32.000	2,782
2022-11-03	52.184	53.694	49.499	53.610	31.950	9,930
2022-11-02	51.681	52.352	50.674	52.268	31.150	1,812
2022-10-31	53.275	53.275	50.506	51.681	30.800	2,430
2022-10-28	51.009	53.694	51.009	53.275	31.750	1,497
2022-10-27	50.842	51.009	50.087	51.009	30.400	997
2022-10-26	50.003	50.925	49.164	50.925	30.350	4,574
2022-10-25	49.499	51.009	48.828	49.919	29.750	2,747
2022-10-24	48.744	50.003	47.989	49.667	29.600	6,192
2022-10-21	48.576	51.177	47.989	50.254	29.950	5,903
2022-10-20	50.338	50.422	46.982	50.003	29.800	7,155
2022-10-19	51.261	52.771	49.164	50.674	30.200	3,608
2022-10-18	54.533	54.533	51.177	51.848	30.900	5,099
2022-10-17	56.295	58.644	51.513	52.184	31.100	14,890
2022-10-14	54.617	56.379	54.617	56.127	33.450	1,678
2022-10-13	55.120	55.708	52.603	54.114	32.250	4,817
2022-10-12	54.365	55.708	54.365	54.869	32.700	956
2022-10-11	53.359	54.533	52.855	53.023	31.600	1,611
2022-10-10	52.016	54.533	51.681	53.359	31.800	2,017
2022-10-07	52.603	53.526	52.436	52.436	31.250	1,703
2022-10-06	54.701	54.701	52.603	52.603	31.350	3,962
2022-10-05	54.114	56.714	53.694	53.946	32.150	3,869
2022-10-04	52.184	56.043	52.184	53.946	32.150	6,229
2022-10-03	50.842	52.016	50.338	52.016	31.000	2,406
2022-09-30	50.758	51.513	48.828	50.925	30.350	8,229
2022-09-29	51.681	52.855	49.499	51.009	30.400	5,240
2022-09-28	51.093	52.016	50.170	51.261	30.550	3,059
2022-09-27	53.610	55.372	49.331	51.932	30.950	25,914
2022-09-26	58.728	58.728	52.520	52.520	31.300	24,164
2022-09-23	61.245	62.000	58.728	58.728	35.000	5,426
2022-09-22	59.399	63.678	59.231	61.329	36.550	10,328

← NewerPage 17 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.