Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.540	2.595	2.460	2.500	2.500	120,327
2026-04-28	2.700	2.720	2.525	2.580	2.580	99,631
2026-04-27	2.560	2.780	2.505	2.675	2.675	244,710
2026-04-24	2.520	2.630	2.510	2.525	2.525	66,163
2026-04-23	2.575	2.655	2.500	2.520	2.520	186,429
2026-04-22	2.730	2.780	2.555	2.575	2.575	332,863
2026-04-21	2.855	2.855	2.705	2.725	2.725	223,546
2026-04-20	2.725	2.905	2.700	2.855	2.855	653,070
2026-04-17	2.740	3.010	2.740	2.880	2.880	484,360
2026-04-16	2.900	2.960	2.705	2.730	2.730	268,566
2026-04-15	3.035	3.060	2.910	2.950	2.950	195,564
2026-04-14	2.980	3.095	2.885	3.035	3.035	387,430
2026-04-13	2.835	3.085	2.725	2.940	2.940	410,257
2026-04-10	3.000	3.020	2.750	2.800	2.800	550,515
2026-04-09	3.000	3.100	2.840	2.950	2.950	624,905
2026-04-08	3.390	3.725	2.880	2.980	2.980	2,331,893
2026-04-07	2.350	2.840	2.350	2.620	2.620	1,247,867
2026-04-02	2.348	2.580	2.230	2.340	2.340	754,472
2026-04-01	2.580	2.730	2.346	2.346	2.346	653,086
2026-03-31	2.700	3.080	2.624	2.650	2.650	558,972
2026-03-30	3.200	3.200	2.424	2.850	2.850	1,888,894
2026-03-27	3.700	3.920	2.998	3.046	3.046	2,274,561
2026-03-26	3.140	3.920	2.900	3.788	3.788	4,516,879
2026-03-25	2.190	2.790	2.180	2.790	2.790	3,649,755
2026-03-24	1.423	1.990	1.382	1.975	1.975	1,632,033
2026-03-23	1.452	1.469	1.353	1.423	1.423	156,146
2026-03-20	1.491	1.529	1.449	1.451	1.451	142,471
2026-03-19	1.540	1.586	1.479	1.491	1.491	124,939
2026-03-18	1.576	1.592	1.532	1.565	1.565	67,012
2026-03-17	1.520	1.672	1.451	1.578	1.578	341,558
2026-03-16	1.660	1.676	1.480	1.500	1.500	637,597
2026-03-13	1.584	1.700	1.426	1.660	1.660	641,679
2026-03-12	1.934	1.997	1.580	1.580	1.580	732,672
2026-03-11	1.990	2.094	1.940	1.960	1.960	1,622,561
2026-03-10	2.420	2.480	2.240	2.358	2.358	89,208
2026-03-09	2.580	2.582	2.330	2.410	2.410	151,240
2026-03-06	2.650	2.812	2.512	2.580	2.580	203,695
2026-03-05	2.428	2.820	2.408	2.550	2.550	307,707
2026-03-04	2.500	2.530	2.432	2.432	2.432	69,080
2026-03-03	2.500	2.516	2.380	2.498	2.498	45,098
2026-03-02	2.598	2.598	2.450	2.472	2.472	109,798
2026-02-27	2.636	2.638	2.560	2.600	2.600	47,128
2026-02-26	2.686	2.690	2.600	2.628	2.628	58,070
2026-02-25	2.690	2.720	2.600	2.650	2.650	45,128
2026-02-24	2.690	2.714	2.660	2.690	2.690	24,617
2026-02-23	2.716	2.728	2.620	2.690	2.690	60,754
2026-02-20	2.634	2.758	2.560	2.716	2.716	79,859
2026-02-19	2.772	2.940	2.726	2.760	2.760	126,401
2026-02-18	2.668	2.898	2.636	2.720	2.720	210,952
2026-02-17	3.050	3.126	2.570	2.630	2.630	736,986
2026-02-16	3.260	3.358	2.950	3.050	3.050	667,986
2026-02-13	3.570	3.598	3.214	3.250	3.250	484,338
2026-02-12	3.642	3.678	3.580	3.584	3.584	35,215
2026-02-11	3.640	3.788	3.550	3.600	3.600	92,533
2026-02-10	3.616	3.668	3.550	3.638	3.638	73,147
2026-02-09	3.580	3.618	3.560	3.618	3.618	25,582
2026-02-06	3.606	3.620	3.562	3.618	3.618	28,678
2026-02-05	3.600	3.678	3.570	3.604	3.604	32,301
2026-02-04	3.596	3.796	3.550	3.600	3.600	91,435
2026-02-03	3.570	3.822	3.550	3.592	3.592	89,705

← NewerPage 3 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.