Pure Biologics Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.840 | 6.195 | 5.840 | 5.850 | 5.850 | 32,476 |
| 2025-10-30 | 5.600 | 5.900 | 5.410 | 5.820 | 5.820 | 38,718 |
| 2025-10-29 | 4.402 | 4.510 | 4.323 | 4.463 | 4.463 | 40,936 |
| 2025-10-28 | 4.427 | 4.499 | 4.395 | 4.395 | 4.395 | 23,259 |
| 2025-10-27 | 4.510 | 4.539 | 4.420 | 4.424 | 4.424 | 18,812 |
| 2025-10-24 | 4.514 | 4.517 | 4.420 | 4.424 | 4.424 | 19,249 |
| 2025-10-23 | 6.220 | 6.250 | 6.100 | 6.180 | 6.180 | 19,883 |
| 2025-10-22 | 6.380 | 6.380 | 6.100 | 6.180 | 6.180 | 16,861 |
| 2025-10-21 | 6.250 | 6.420 | 6.145 | 6.275 | 6.275 | 13,206 |
| 2025-10-20 | 6.355 | 6.465 | 6.100 | 6.150 | 6.150 | 37,434 |
| 2025-10-17 | 6.400 | 6.620 | 6.355 | 6.355 | 6.355 | 11,706 |
| 2025-10-16 | 6.395 | 6.650 | 6.395 | 6.395 | 6.395 | 10,960 |
| 2025-10-15 | 6.355 | 6.650 | 6.265 | 6.395 | 6.395 | 32,234 |
| 2025-10-14 | 6.100 | 6.235 | 6.060 | 6.060 | 6.060 | 12,999 |
| 2025-10-13 | 6.410 | 6.410 | 6.100 | 6.130 | 6.130 | 21,756 |
| 2025-10-10 | 6.440 | 6.570 | 6.245 | 6.410 | 6.410 | 24,560 |
| 2025-10-09 | 6.710 | 6.710 | 6.470 | 6.470 | 6.470 | 28,731 |
| 2025-10-08 | 6.700 | 6.885 | 6.485 | 6.575 | 6.575 | 19,922 |
| 2025-10-07 | 6.780 | 6.945 | 6.610 | 6.730 | 6.730 | 19,299 |
| 2025-10-06 | 7.000 | 7.100 | 6.780 | 6.780 | 6.780 | 59,520 |
| 2025-10-03 | 6.770 | 7.000 | 6.715 | 7.000 | 7.000 | 64,451 |
| 2025-10-02 | 6.600 | 7.100 | 6.550 | 6.765 | 6.765 | 165,004 |
| 2025-10-01 | 6.170 | 6.400 | 5.895 | 6.350 | 6.350 | 74,172 |
| 2025-09-30 | 6.330 | 6.370 | 6.140 | 6.285 | 6.285 | 5,565 |
| 2025-09-29 | 6.300 | 6.300 | 6.120 | 6.285 | 6.285 | 16,276 |
| 2025-09-26 | 6.005 | 6.300 | 5.900 | 6.275 | 6.275 | 15,739 |
| 2025-09-25 | 6.000 | 6.220 | 5.860 | 6.005 | 6.005 | 48,834 |
| 2025-09-24 | 6.330 | 6.390 | 6.095 | 6.235 | 6.235 | 9,925 |
| 2025-09-23 | 6.270 | 6.490 | 6.050 | 6.330 | 6.330 | 20,098 |
| 2025-09-22 | 6.590 | 6.590 | 6.160 | 6.280 | 6.280 | 42,893 |
| 2025-09-19 | 6.605 | 6.605 | 6.400 | 6.580 | 6.580 | 20,032 |
| 2025-09-18 | 6.585 | 6.650 | 6.400 | 6.600 | 6.600 | 26,639 |
| 2025-09-17 | 6.500 | 6.940 | 6.360 | 6.500 | 6.500 | 58,670 |
| 2025-09-16 | 6.670 | 6.910 | 6.400 | 6.500 | 6.500 | 28,978 |
| 2025-09-15 | 6.980 | 7.150 | 6.520 | 6.610 | 6.610 | 110,541 |
| 2025-09-12 | 7.680 | 7.680 | 6.920 | 6.920 | 6.920 | 134,580 |
| 2025-09-11 | 7.765 | 7.770 | 6.770 | 7.700 | 7.700 | 666,893 |
| 2025-09-10 | 5.470 | 5.490 | 5.200 | 5.360 | 5.360 | 22,832 |
| 2025-09-09 | 5.390 | 5.495 | 5.300 | 5.455 | 5.455 | 17,243 |
| 2025-09-08 | 5.670 | 5.670 | 5.320 | 5.390 | 5.390 | 63,436 |
| 2025-09-05 | 5.720 | 5.845 | 5.600 | 5.670 | 5.670 | 34,089 |
| 2025-09-04 | 6.155 | 6.200 | 5.545 | 5.850 | 5.850 | 86,747 |
| 2025-09-03 | 6.550 | 6.625 | 6.100 | 6.200 | 6.200 | 55,309 |
| 2025-09-02 | 6.635 | 6.695 | 6.480 | 6.555 | 6.555 | 23,218 |
| 2025-09-01 | 6.760 | 6.760 | 6.535 | 6.635 | 6.635 | 11,661 |
| 2025-08-29 | 6.820 | 6.880 | 6.495 | 6.760 | 6.760 | 50,582 |
| 2025-08-28 | 6.760 | 6.860 | 6.500 | 6.785 | 6.785 | 29,846 |
| 2025-08-27 | 6.880 | 6.880 | 6.550 | 6.765 | 6.765 | 32,982 |
| 2025-08-26 | 7.095 | 7.095 | 6.615 | 6.800 | 6.800 | 21,483 |
| 2025-08-25 | 7.010 | 7.210 | 6.750 | 6.920 | 6.920 | 47,389 |
| 2025-08-22 | 6.885 | 6.975 | 6.700 | 6.850 | 6.850 | 19,957 |
| 2025-08-21 | 6.800 | 6.895 | 6.650 | 6.720 | 6.720 | 23,832 |
| 2025-08-20 | 6.750 | 6.985 | 6.620 | 6.800 | 6.800 | 19,091 |
| 2025-08-19 | 7.160 | 7.160 | 6.650 | 6.750 | 6.750 | 29,617 |
| 2025-08-18 | 6.480 | 7.160 | 6.480 | 6.990 | 6.990 | 41,932 |
| 2025-08-14 | 6.690 | 6.870 | 6.400 | 6.605 | 6.605 | 49,303 |
| 2025-08-13 | 6.830 | 6.955 | 6.555 | 6.640 | 6.640 | 68,548 |
| 2025-08-12 | 6.400 | 7.625 | 6.400 | 6.960 | 6.960 | 114,211 |
| 2025-08-11 | 7.135 | 7.150 | 6.460 | 6.550 | 6.550 | 55,388 |
| 2025-08-08 | 7.100 | 7.330 | 6.820 | 6.940 | 6.940 | 31,587 |
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.