Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	98.495	98.495	96.985	98.495	58.700	3,254
2022-03-29	98.998	98.998	96.985	98.495	58.700	2,973
2022-03-28	98.998	108.90	97.321	98.998	59.000	11,261
2022-03-25	96.649	96.817	95.643	96.817	57.700	871
2022-03-24	98.998	98.998	95.643	95.810	57.100	1,866
2022-03-23	98.327	99.502	96.985	97.153	57.900	1,549
2022-03-22	97.992	99.334	96.482	98.159	58.500	2,265
2022-03-21	100.68	100.68	96.482	98.159	58.500	8,375
2022-03-18	101.01	101.52	98.495	100.68	60.000	2,764
2022-03-17	102.19	103.70	98.831	102.35	61.000	3,205
2022-03-16	99.670	102.35	96.482	100.68	60.000	5,906
2022-03-15	98.159	99.166	96.649	99.166	59.100	3,762
2022-03-14	100.17	100.51	96.649	99.166	59.100	4,307
2022-03-11	100.68	100.68	96.314	100.34	59.800	3,344
2022-03-10	99.837	100.68	95.643	100.68	60.000	1,958
2022-03-09	93.629	99.334	93.629	97.488	58.100	3,108
2022-03-08	90.777	94.636	88.092	93.629	55.800	2,579
2022-03-07	94.804	95.643	88.260	92.287	55.000	10,687
2022-03-04	99.502	102.35	94.971	96.482	57.500	4,453
2022-03-03	98.998	103.70	96.649	103.70	61.800	4,690
2022-03-02	104.70	104.70	100.34	101.35	60.400	4,087
2022-03-01	108.06	108.06	102.52	103.86	61.900	2,708
2022-02-28	101.18	107.39	101.01	106.38	63.400	4,087
2022-02-25	107.72	110.74	100.84	107.72	64.200	9,541
2022-02-24	109.07	110.41	98.159	99.166	59.100	23,677
2022-02-23	124.17	124.17	117.46	121.82	72.600	2,213
2022-02-22	110.74	119.30	107.39	119.13	71.000	3,589
2022-02-21	116.62	117.29	109.07	112.76	67.200	6,076
2022-02-18	117.46	119.13	116.11	118.29	70.500	1,195
2022-02-17	125.85	125.85	115.78	117.46	70.000	2,227
2022-02-16	125.51	126.35	123.33	124.00	73.900	1,163
2022-02-15	120.31	123.16	119.13	122.49	73.000	3,027
2022-02-14	129.37	129.37	116.45	117.79	70.200	11,053
2022-02-11	130.88	132.56	124.67	130.54	77.800	1,896
2022-02-10	132.56	132.56	125.85	130.71	77.900	1,361
2022-02-09	122.15	133.73	121.82	132.39	78.900	1,591
2022-02-08	120.98	125.85	120.98	125.01	74.500	794
2022-02-07	124.17	128.70	122.49	127.52	76.000	1,571
2022-02-04	129.54	129.54	124.17	126.35	75.300	4,061
2022-02-03	123.16	135.24	122.49	128.87	76.800	15,177
2022-02-02	116.62	123.83	116.62	122.32	72.900	1,426
2022-02-01	119.80	120.48	116.62	116.62	69.500	1,361
2022-01-31	113.26	119.64	113.26	119.64	71.300	1,673
2022-01-28	118.97	118.97	113.26	115.78	69.000	1,623
2022-01-27	119.97	119.97	116.11	116.62	69.500	2,076
2022-01-26	114.27	120.64	114.10	119.97	71.500	5,816
2022-01-25	115.61	120.98	110.24	116.78	69.600	9,641
2022-01-24	125.34	125.34	114.10	115.78	69.000	20,573
2022-01-21	130.38	130.38	125.51	125.51	74.800	4,010
2022-01-20	130.88	130.88	129.20	130.88	78.000	966
2022-01-19	134.40	134.40	130.21	131.05	78.100	5,957
2022-01-18	134.40	134.57	132.73	134.07	79.900	1,118
2022-01-17	133.90	135.91	133.90	135.75	80.900	2,686
2022-01-14	133.06	133.40	131.55	133.40	79.500	1,581
2022-01-13	133.73	133.73	131.89	133.06	79.300	1,290
2022-01-12	134.07	134.07	131.72	133.73	79.700	1,112
2022-01-11	131.38	134.91	131.38	133.40	79.500	1,582
2022-01-10	134.74	136.58	130.88	131.38	78.300	5,801
2022-01-07	138.77	138.77	131.05	134.74	80.300	7,224
2022-01-05	137.42	139.27	137.42	139.27	83.000	3,337

← NewerPage 20 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.