Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	62.671	63.342	58.225	60.741	36.200	15,049
2022-09-20	67.118	69.299	60.406	62.671	37.350	15,706
2022-09-19	73.829	75.088	66.446	67.034	39.950	33,029
2022-09-16	80.457	80.457	72.487	77.185	46.000	2,836
2022-09-15	80.289	81.464	77.689	80.457	47.950	1,485
2022-09-14	79.870	80.289	77.185	80.289	47.850	1,408
2022-09-13	78.863	81.380	77.185	77.185	46.000	2,636
2022-09-12	75.927	80.877	72.990	79.870	47.600	5,014
2022-09-09	77.017	77.773	74.668	75.927	45.250	4,034
2022-09-08	74.668	75.507	73.326	74.668	44.500	1,767
2022-09-07	75.340	75.340	72.068	74.668	44.500	1,784
2022-09-06	71.984	73.829	71.480	71.816	42.800	1,344
2022-09-05	71.816	72.151	70.306	70.809	42.200	1,753
2022-09-02	68.376	73.829	68.376	71.145	42.400	4,785
2022-09-01	70.390	70.390	65.440	68.292	40.700	3,737
2022-08-31	72.151	72.151	68.796	70.390	41.950	3,329
2022-08-30	70.473	72.068	69.970	72.068	42.950	2,045
2022-08-29	74.836	74.836	69.467	71.396	42.550	4,321
2022-08-26	76.011	76.011	74.165	74.836	44.600	1,572
2022-08-25	78.192	78.192	73.829	74.081	44.150	5,088
2022-08-24	78.695	78.695	75.507	78.192	46.600	2,713
2022-08-23	76.850	78.779	75.507	77.521	46.200	1,866
2022-08-22	78.192	78.276	75.507	76.850	45.800	1,722
2022-08-19	80.038	80.038	76.346	76.850	45.800	2,859
2022-08-18	82.387	85.743	79.199	79.199	47.200	8,876
2022-08-17	78.863	83.729	76.514	82.387	49.100	16,821
2022-08-16	79.367	82.219	76.850	78.863	47.000	2,851
2022-08-12	77.353	80.373	76.346	79.367	47.300	7,527
2022-08-11	82.219	83.058	78.192	78.863	47.000	4,827
2022-08-10	82.051	86.749	77.856	82.219	49.000	27,424
2022-08-09	66.698	82.219	66.614	82.219	49.000	37,687
2022-08-08	66.698	66.698	63.762	65.440	39.000	8,368
2022-08-05	66.782	66.782	64.601	65.272	38.900	2,212
2022-08-04	65.607	69.299	63.762	65.104	38.800	20,181
2022-08-03	62.084	66.363	62.084	65.188	38.850	21,134
2022-08-02	61.161	61.916	59.567	60.909	36.300	4,989
2022-08-01	61.245	61.664	59.567	59.735	35.600	5,022
2022-07-29	61.077	61.748	59.735	60.909	36.300	3,660
2022-07-28	61.748	61.748	59.902	60.993	36.350	1,675
2022-07-27	62.084	62.335	60.406	60.490	36.050	3,240
2022-07-26	60.238	61.580	59.902	60.741	36.200	2,237
2022-07-25	61.916	61.916	60.070	60.070	35.800	5,124
2022-07-22	62.084	62.923	61.161	62.000	36.950	2,564
2022-07-21	65.104	65.104	61.497	62.084	37.000	3,379
2022-07-20	63.426	65.440	63.174	64.768	38.600	3,087
2022-07-19	61.916	63.091	61.916	62.839	37.450	2,458
2022-07-18	62.419	62.755	60.490	61.413	36.600	2,571
2022-07-15	62.503	62.671	60.238	61.832	36.850	2,686
2022-07-14	63.678	63.678	61.245	61.748	36.800	3,332
2022-07-13	64.601	64.601	62.252	63.426	37.800	4,762
2022-07-12	62.923	65.607	62.084	62.168	37.050	3,730
2022-07-11	63.091	64.601	61.748	62.923	37.500	9,764
2022-07-08	62.419	64.517	60.741	62.587	37.300	12,772
2022-07-07	61.832	67.957	60.909	62.084	37.000	34,978
2022-07-06	61.748	61.832	59.315	60.406	36.000	8,566
2022-07-05	60.406	62.671	59.315	61.748	36.800	6,130
2022-07-04	66.111	66.111	59.819	61.497	36.650	16,066
2022-07-01	64.265	66.950	62.252	64.601	38.500	11,967
2022-06-30	66.279	66.279	62.923	64.265	38.300	8,064
2022-06-29	68.544	68.544	66.195	67.118	40.000	3,973

← NewerPage 18 of 21 · 1,255 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.