Pure Biologics Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.742 | 3.744 | 3.520 | 3.550 | 3.550 | 174,825 |
| 2026-01-30 | 3.552 | 4.190 | 3.504 | 3.720 | 3.720 | 531,051 |
| 2026-01-29 | 3.524 | 3.690 | 3.380 | 3.490 | 3.490 | 128,761 |
| 2026-01-28 | 3.638 | 3.700 | 3.380 | 3.570 | 3.570 | 226,512 |
| 2026-01-27 | 3.768 | 3.980 | 3.520 | 3.640 | 3.640 | 425,313 |
| 2026-01-26 | 3.100 | 3.934 | 3.100 | 3.600 | 3.600 | 1,241,480 |
| 2026-01-23 | 4.880 | 4.880 | 4.394 | 4.540 | 4.540 | 182,606 |
| 2026-01-22 | 5.760 | 6.300 | 4.848 | 4.890 | 4.890 | 582,165 |
| 2026-01-21 | 4.120 | 5.360 | 4.028 | 5.330 | 5.330 | 317,646 |
| 2026-01-20 | 4.110 | 4.110 | 4.010 | 4.044 | 4.044 | 4,920 |
| 2026-01-19 | 4.160 | 4.160 | 4.060 | 4.140 | 4.140 | 6,258 |
| 2026-01-16 | 4.146 | 4.200 | 4.130 | 4.160 | 4.160 | 12,314 |
| 2026-01-15 | 4.130 | 4.184 | 4.130 | 4.154 | 4.154 | 13,120 |
| 2026-01-14 | 4.130 | 4.226 | 4.122 | 4.140 | 4.140 | 25,553 |
| 2026-01-13 | 4.256 | 4.256 | 4.150 | 4.150 | 4.150 | 22,925 |
| 2026-01-12 | 4.258 | 4.280 | 4.172 | 4.256 | 4.256 | 9,916 |
| 2026-01-09 | 4.282 | 4.282 | 4.172 | 4.258 | 4.258 | 22,098 |
| 2026-01-08 | 4.364 | 4.366 | 4.200 | 4.282 | 4.282 | 10,534 |
| 2026-01-07 | 4.380 | 4.380 | 4.050 | 4.300 | 4.300 | 49,419 |
| 2026-01-05 | 4.300 | 4.580 | 3.940 | 4.286 | 4.286 | 148,621 |
| 2026-01-02 | 3.560 | 4.160 | 3.560 | 4.090 | 4.090 | 108,161 |
| 2025-12-30 | 3.554 | 3.646 | 3.500 | 3.562 | 3.562 | 21,387 |
| 2025-12-29 | 3.700 | 3.720 | 3.548 | 3.642 | 3.642 | 41,066 |
| 2025-12-23 | 3.110 | 3.762 | 3.100 | 3.700 | 3.700 | 208,057 |
| 2025-12-22 | 3.460 | 3.550 | 3.100 | 3.180 | 3.180 | 95,247 |
| 2025-12-19 | 3.730 | 3.748 | 3.450 | 3.450 | 3.450 | 62,636 |
| 2025-12-18 | 3.722 | 3.786 | 3.720 | 3.750 | 3.750 | 21,187 |
| 2025-12-17 | 3.876 | 3.876 | 3.722 | 3.788 | 3.788 | 34,121 |
| 2025-12-16 | 4.020 | 4.022 | 3.800 | 3.876 | 3.876 | 35,039 |
| 2025-12-15 | 4.196 | 4.196 | 4.000 | 4.020 | 4.020 | 52,615 |
| 2025-12-12 | 4.250 | 4.260 | 4.152 | 4.198 | 4.198 | 16,527 |
| 2025-12-11 | 4.150 | 4.276 | 4.104 | 4.260 | 4.260 | 26,667 |
| 2025-12-10 | 4.264 | 4.268 | 4.150 | 4.200 | 4.200 | 23,691 |
| 2025-12-09 | 4.240 | 4.300 | 4.150 | 4.266 | 4.266 | 6,017 |
| 2025-12-08 | 4.110 | 4.350 | 4.110 | 4.350 | 4.350 | 20,591 |
| 2025-12-05 | 4.220 | 4.350 | 4.122 | 4.240 | 4.240 | 31,475 |
| 2025-12-04 | 4.396 | 4.396 | 4.088 | 4.220 | 4.220 | 24,467 |
| 2025-12-03 | 4.058 | 4.400 | 4.054 | 4.398 | 4.398 | 19,326 |
| 2025-12-02 | 4.126 | 4.160 | 4.040 | 4.100 | 4.100 | 11,966 |
| 2025-12-01 | 4.100 | 4.180 | 4.066 | 4.070 | 4.070 | 8,772 |
| 2025-11-28 | 4.204 | 4.346 | 4.100 | 4.100 | 4.100 | 38,667 |
| 2025-11-27 | 4.200 | 4.224 | 4.110 | 4.204 | 4.204 | 7,981 |
| 2025-11-26 | 4.360 | 4.380 | 4.070 | 4.180 | 4.180 | 35,234 |
| 2025-11-25 | 4.340 | 4.400 | 4.082 | 4.266 | 4.266 | 94,381 |
| 2025-11-24 | 4.396 | 4.400 | 4.170 | 4.340 | 4.340 | 32,438 |
| 2025-11-21 | 4.680 | 4.680 | 4.040 | 4.396 | 4.396 | 117,991 |
| 2025-11-20 | 5.100 | 5.100 | 4.660 | 4.750 | 4.750 | 45,678 |
| 2025-11-19 | 5.000 | 5.150 | 4.944 | 5.100 | 5.100 | 9,642 |
| 2025-11-18 | 5.115 | 5.150 | 4.800 | 5.055 | 5.055 | 15,089 |
| 2025-11-17 | 5.120 | 5.270 | 5.020 | 5.115 | 5.115 | 10,309 |
| 2025-11-14 | 5.155 | 5.290 | 5.100 | 5.120 | 5.120 | 4,976 |
| 2025-11-13 | 5.300 | 5.300 | 5.100 | 5.195 | 5.195 | 18,565 |
| 2025-11-12 | 5.250 | 5.415 | 5.235 | 5.240 | 5.240 | 13,584 |
| 2025-11-10 | 5.290 | 5.435 | 5.240 | 5.370 | 5.370 | 19,367 |
| 2025-11-07 | 5.450 | 5.450 | 5.240 | 5.290 | 5.290 | 11,524 |
| 2025-11-06 | 5.620 | 5.620 | 5.250 | 5.460 | 5.460 | 18,702 |
| 2025-11-05 | 5.590 | 5.695 | 5.180 | 5.390 | 5.390 | 65,925 |
| 2025-11-04 | 5.705 | 5.755 | 5.500 | 5.590 | 5.590 | 17,664 |
| 2025-11-03 | 6.070 | 6.070 | 5.705 | 5.760 | 5.760 | 21,103 |
| 2025-10-31 | 5.840 | 6.195 | 5.840 | 5.850 | 5.850 | 32,476 |
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.