Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	139.27	139.94	135.91	137.42	81.900	3,512
2022-01-03	132.56	139.27	132.22	139.27	83.000	10,521
2021-12-30	131.55	131.55	127.86	130.54	77.800	4,393
2021-12-29	121.15	130.88	121.15	130.38	77.700	12,418
2021-12-28	120.81	123.16	119.80	120.98	72.100	22,238
2021-12-27	123.16	123.16	117.96	122.15	72.800	29,183
2021-12-23	125.85	127.02	123.16	124.67	74.300	9,175
2021-12-22	123.33	127.52	122.99	125.85	75.000	20,924
2021-12-21	125.51	125.51	121.48	121.48	72.400	8,935
2021-12-20	128.03	128.03	123.16	125.85	75.000	6,292
2021-12-17	127.86	130.04	124.84	129.54	77.200	11,769
2021-12-16	129.20	131.72	128.87	130.21	77.600	3,920
2021-12-15	131.72	132.56	129.20	129.20	77.000	2,641
2021-12-14	132.89	134.07	130.04	131.72	78.500	4,653
2021-12-13	129.87	134.24	128.36	133.90	79.800	17,862
2021-12-10	133.56	133.56	130.04	130.04	77.500	3,693
2021-12-09	133.40	134.07	131.72	132.56	79.000	2,082
2021-12-08	135.75	137.59	132.89	133.40	79.500	3,285
2021-12-07	130.54	134.40	129.20	134.40	80.100	4,027
2021-12-06	133.56	134.07	129.37	130.54	77.800	4,636
2021-12-03	134.91	134.91	131.72	133.73	79.700	3,081
2021-12-02	137.42	137.42	133.56	133.73	79.700	1,839
2021-12-01	134.91	137.93	133.06	134.74	80.300	4,789
2021-11-30	135.91	136.92	133.06	133.90	79.800	1,665
2021-11-29	140.28	140.28	133.40	135.91	81.000	2,925
2021-11-26	137.59	142.62	131.72	139.27	83.000	9,791
2021-11-25	138.26	138.26	134.07	135.91	81.000	3,066
2021-11-24	135.24	139.94	134.24	138.43	82.500	3,723
2021-11-23	129.20	134.24	127.36	134.24	80.000	14,581
2021-11-22	131.89	132.22	129.20	130.54	77.800	5,069
2021-11-19	133.56	133.56	127.86	132.22	78.800	7,448
2021-11-18	137.42	137.42	131.38	133.56	79.600	9,059
2021-11-17	138.60	139.10	135.24	137.42	81.900	6,638
2021-11-16	136.75	138.77	136.25	138.43	82.500	9,492
2021-11-15	140.61	140.78	137.59	137.59	82.000	5,646
2021-11-12	142.96	144.81	137.59	140.44	83.700	4,822
2021-11-10	144.30	144.30	142.62	142.96	85.200	6,160
2021-11-09	144.30	145.48	142.96	144.30	86.000	8,458
2021-11-08	144.30	146.82	141.79	143.13	85.300	8,839
2021-11-05	145.98	145.98	143.63	144.64	86.200	3,111
2021-11-04	149.67	149.67	143.97	145.98	87.000	5,297
2021-11-03	144.30	149.00	143.63	148.83	88.700	4,525
2021-11-02	151.01	151.01	146.99	147.66	88.000	3,972
2021-10-29	151.01	154.37	150.85	152.36	90.800	1,262
2021-10-28	150.18	151.85	149.00	151.01	90.000	2,354
2021-10-27	150.18	150.18	148.83	149.50	89.100	3,074
2021-10-26	144.30	150.51	144.30	149.84	89.300	2,165
2021-10-25	147.99	147.99	139.60	144.47	86.100	5,673
2021-10-22	149.17	151.01	147.99	147.99	88.200	1,379
2021-10-21	153.03	154.37	149.17	149.17	88.900	990
2021-10-20	153.03	153.03	149.50	152.69	91.000	2,005
2021-10-19	149.17	152.69	145.65	152.69	91.000	7,799
2021-10-18	153.03	153.03	149.00	149.00	88.800	3,784
2021-10-15	150.01	153.36	150.01	153.36	91.400	3,965
2021-10-14	153.87	153.87	150.18	153.20	91.300	4,482

← NewerPage 21 of 21 · 1,255 trading days

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.