Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.200	2.340	2.130	2.140	2.140	221,326
2026-07-23	2.125	2.230	2.125	2.160	2.160	119,077
2026-07-22	2.135	2.190	2.120	2.170	2.170	72,537
2026-07-21	2.130	2.160	2.105	2.130	2.130	45,472
2026-07-20	2.140	2.150	2.100	2.125	2.125	18,481
2026-07-17	2.125	2.170	2.105	2.110	2.110	53,191
2026-07-16	2.110	2.170	2.110	2.155	2.155	63,991
2026-07-15	2.100	2.135	2.095	2.110	2.110	69,327
2026-07-14	2.155	2.215	2.060	2.110	2.110	128,971
2026-07-13	2.150	2.245	2.150	2.155	2.155	49,346
2026-07-10	2.190	2.235	2.055	2.150	2.150	111,134
2026-07-09	2.080	2.180	2.080	2.170	2.170	45,332
2026-07-08	2.075	2.150	2.060	2.100	2.100	56,393
2026-07-07	2.165	2.170	2.075	2.100	2.100	75,340
2026-07-06	2.170	2.170	2.055	2.145	2.145	122,077
2026-07-03	2.110	2.190	2.095	2.115	2.115	49,687
2026-07-02	2.170	2.200	2.070	2.160	2.160	234,711
2026-07-01	2.270	2.270	2.100	2.125	2.125	136,626
2026-06-30	2.280	2.285	2.200	2.200	2.200	76,667
2026-06-29	2.380	2.380	2.200	2.240	2.240	176,783
2026-06-26	2.440	2.470	2.320	2.350	2.350	118,562
2026-06-25	2.330	2.520	2.280	2.440	2.440	154,331
2026-06-24	2.620	2.620	2.360	2.365	2.365	272,692
2026-06-23	2.500	2.750	2.360	2.560	2.560	313,577
2026-06-22	2.620	2.750	2.510	2.650	2.650	255,230
2026-06-19	2.575	2.795	2.550	2.600	2.600	519,244
2026-06-18	2.315	2.580	2.300	2.520	2.520	426,401
2026-06-17	2.150	2.580	2.140	2.295	2.295	1,026,416
2026-06-16	2.190	2.250	1.972	2.065	2.065	215,778
2026-06-15	2.165	2.285	2.150	2.180	2.180	111,362
2026-06-12	2.320	2.330	2.115	2.160	2.160	153,788
2026-06-11	2.350	2.400	2.115	2.200	2.200	412,107
2026-06-10	2.660	2.900	2.400	2.400	2.400	1,320,265
2026-06-09	2.200	2.660	2.155	2.530	2.530	609,827
2026-06-08	2.780	2.840	2.420	2.420	2.420	1,004,297
2026-06-05	1.738	2.340	1.720	2.340	2.340	192,959
2026-06-03	1.738	1.754	1.678	1.700	1.700	81,984
2026-06-02	1.780	1.822	1.642	1.728	1.728	171,759
2026-06-01	1.852	1.854	1.752	1.800	1.800	73,557
2026-05-29	1.750	1.896	1.750	1.856	1.856	83,713
2026-05-28	1.860	1.880	1.800	1.824	1.824	77,150
2026-05-27	1.930	1.930	1.810	1.838	1.838	81,197
2026-05-26	1.900	1.900	1.840	1.900	1.900	146,788
2026-05-25	1.960	1.976	1.832	1.900	1.900	211,507
2026-05-22	1.798	1.950	1.754	1.938	1.938	289,356
2026-05-21	1.900	1.940	1.670	1.752	1.752	514,905
2026-05-20	2.190	2.190	1.782	1.920	1.920	511,232
2026-05-19	2.110	2.490	2.090	2.130	2.130	504,052
2026-05-18	2.410	2.410	2.410	2.410	2.410	0
2026-05-15	2.410	2.410	2.410	2.410	2.410	0
2026-05-14	2.410	2.410	2.410	2.410	2.410	0
2026-05-13	2.410	2.410	2.410	2.410	2.410	0
2026-05-12	2.410	2.410	2.410	2.410	2.410	0
2026-05-11	2.410	2.410	2.410	2.410	2.410	0
2026-05-08	2.410	2.410	2.410	2.410	2.410	0
2026-05-07	2.410	2.410	2.410	2.410	2.410	0
2026-05-06	2.410	2.410	2.410	2.410	2.410	0
2026-05-05	2.410	2.410	2.410	2.410	2.410	0
2026-05-04	2.430	2.550	2.320	2.410	2.410	143,455
2026-04-30	2.480	2.550	2.410	2.430	2.430	79,868

← NewerPage 2 of 21 · 1,253 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.