Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	69.131	72.151	66.950	68.460	40.800	4,324
2022-06-27	68.124	71.648	67.957	70.054	41.750	3,891
2022-06-24	70.809	73.829	68.963	70.473	42.000	3,849
2022-06-23	73.494	73.494	70.473	70.977	42.300	2,376
2022-06-22	71.480	73.662	70.222	73.662	43.900	988
2022-06-21	71.816	73.662	71.145	73.662	43.900	1,430
2022-06-20	77.353	77.353	69.802	73.829	44.000	3,743
2022-06-17	78.863	78.863	73.578	75.675	45.100	1,661
2022-06-15	75.843	79.199	73.829	79.199	47.200	1,883
2022-06-14	77.017	77.017	73.494	76.850	45.800	1,003
2022-06-13	77.185	80.038	71.816	74.668	44.500	3,336
2022-06-10	77.185	79.954	77.185	78.863	47.000	1,295
2022-06-09	82.219	83.813	79.367	81.967	48.850	1,648
2022-06-08	82.974	82.974	78.192	82.051	48.900	2,275
2022-06-07	82.974	82.974	80.289	82.890	49.400	732
2022-06-06	83.897	83.897	77.689	83.561	49.800	3,690
2022-06-03	73.326	86.917	70.473	83.058	49.500	22,645
2022-06-02	72.906	73.494	68.712	71.984	42.900	1,977
2022-06-01	73.158	73.158	68.460	72.906	43.450	2,903
2022-05-31	73.158	73.158	71.480	72.151	43.000	419
2022-05-30	72.990	73.997	72.151	73.158	43.600	1,690
2022-05-27	73.158	73.158	71.312	72.990	43.500	1,129
2022-05-26	70.725	72.990	69.047	72.571	43.250	836
2022-05-25	71.984	73.158	70.641	70.893	42.250	1,540
2022-05-24	72.151	72.151	68.963	71.984	42.900	5,824
2022-05-23	68.544	72.151	68.544	72.151	43.000	2,319
2022-05-20	71.229	71.229	66.866	67.873	40.450	4,514
2022-05-19	70.557	72.823	68.796	71.145	42.400	2,158
2022-05-18	70.473	73.494	70.473	73.074	43.550	893
2022-05-17	72.739	73.662	68.796	72.990	43.500	1,661
2022-05-16	73.326	73.326	69.635	72.906	43.450	1,819
2022-05-13	69.467	73.494	68.292	73.494	43.800	4,420
2022-05-12	69.467	69.635	66.782	69.635	41.500	3,519
2022-05-11	70.138	72.068	68.796	68.796	41.000	3,272
2022-05-10	73.074	73.410	66.111	69.635	41.500	21,944
2022-05-09	79.283	79.283	71.480	72.403	43.150	22,244
2022-05-06	78.611	80.541	78.108	79.534	47.400	6,673
2022-05-05	80.625	82.555	79.283	81.296	48.450	4,972
2022-05-04	79.618	81.380	78.360	80.709	48.100	2,586
2022-05-02	82.219	82.219	79.031	79.702	47.500	5,146
2022-04-29	83.058	85.575	80.625	80.709	48.100	1,740
2022-04-28	85.072	85.407	80.541	82.722	49.300	4,680
2022-04-27	84.736	85.072	83.729	85.072	50.700	3,141
2022-04-26	85.239	87.588	85.072	85.072	50.700	4,104
2022-04-25	90.609	90.609	83.897	86.246	51.400	9,341
2022-04-22	92.119	92.119	88.595	90.609	54.000	2,111
2022-04-21	90.777	92.958	89.770	91.448	54.500	3,435
2022-04-20	93.126	93.126	90.777	91.448	54.500	2,519
2022-04-19	93.965	93.965	92.287	93.293	55.600	2,431
2022-04-14	94.804	94.804	92.287	93.965	56.000	742
2022-04-13	95.643	95.643	91.951	94.132	56.100	1,764
2022-04-12	93.126	94.804	93.126	94.804	56.500	1,222
2022-04-11	90.441	94.636	89.434	93.965	56.000	5,888
2022-04-08	90.273	93.461	88.595	88.931	53.000	7,507
2022-04-07	95.139	95.139	90.609	92.287	55.000	3,878
2022-04-06	97.321	98.159	92.119	94.804	56.500	5,346
2022-04-05	99.166	99.166	95.978	97.992	58.400	3,814
2022-04-04	100.34	100.68	98.663	99.334	59.200	2,916
2022-04-01	98.159	102.69	95.978	99.837	59.500	10,403
2022-03-31	100.68	100.68	95.643	97.153	57.900	2,794

← NewerPage 19 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.