Pure Biologics Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.450 | 7.645 | 6.800 | 7.020 | 7.020 | 73,174 |
| 2025-08-06 | 7.480 | 7.735 | 7.150 | 7.450 | 7.450 | 55,935 |
| 2025-08-05 | 7.150 | 7.860 | 7.140 | 7.315 | 7.315 | 126,406 |
| 2025-08-04 | 6.700 | 8.105 | 6.185 | 7.200 | 7.200 | 307,832 |
| 2025-08-01 | 6.890 | 7.500 | 6.530 | 6.650 | 6.650 | 169,900 |
| 2025-07-31 | 7.950 | 8.005 | 6.440 | 6.800 | 6.800 | 387,191 |
| 2025-07-30 | 8.300 | 8.480 | 7.870 | 7.980 | 7.980 | 136,636 |
| 2025-07-29 | 8.160 | 9.200 | 7.635 | 8.250 | 8.250 | 948,790 |
| 2025-07-28 | 5.900 | 7.435 | 5.830 | 7.435 | 7.435 | 242,951 |
| 2025-07-25 | 5.880 | 5.880 | 5.600 | 5.790 | 5.790 | 15,991 |
| 2025-07-24 | 5.780 | 5.960 | 5.580 | 5.800 | 5.800 | 39,332 |
| 2025-07-23 | 5.940 | 6.000 | 5.600 | 5.765 | 5.765 | 41,973 |
| 2025-07-22 | 5.800 | 6.140 | 5.500 | 5.975 | 5.975 | 83,522 |
| 2025-07-21 | 6.300 | 6.360 | 5.810 | 5.840 | 5.840 | 179,020 |
| 2025-07-18 | 4.788 | 6.400 | 4.600 | 6.105 | 6.105 | 278,533 |
| 2025-07-17 | 4.944 | 5.035 | 4.660 | 4.700 | 4.700 | 47,423 |
| 2025-07-16 | 4.900 | 5.090 | 4.648 | 4.938 | 4.938 | 51,663 |
| 2025-07-15 | 5.350 | 5.350 | 4.816 | 4.830 | 4.830 | 94,017 |
| 2025-07-14 | 4.650 | 5.800 | 4.600 | 5.370 | 5.370 | 218,689 |
| 2025-07-11 | 4.838 | 4.838 | 4.306 | 4.650 | 4.650 | 129,972 |
| 2025-07-10 | 9.061 | 9.858 | 7.886 | 8.742 | 5.210 | 515,455 |
| 2025-07-09 | 7.477 | 9.564 | 7.450 | 9.564 | 5.700 | 275,737 |
| 2025-07-08 | 7.450 | 7.534 | 7.158 | 7.477 | 4.456 | 43,071 |
| 2025-07-07 | 7.386 | 7.544 | 6.997 | 7.450 | 4.440 | 50,301 |
| 2025-07-04 | 7.467 | 7.806 | 7.383 | 7.386 | 4.402 | 50,815 |
| 2025-07-03 | 7.853 | 7.886 | 7.383 | 7.383 | 4.400 | 108,543 |
| 2025-07-02 | 8.373 | 8.482 | 7.685 | 7.816 | 4.658 | 125,661 |
| 2025-07-01 | 9.212 | 9.212 | 7.977 | 8.373 | 4.990 | 263,730 |
| 2025-06-30 | 6.997 | 9.313 | 6.963 | 9.229 | 5.500 | 699,176 |
| 2025-06-27 | 6.242 | 7.551 | 6.242 | 6.997 | 4.170 | 533,486 |
| 2025-06-26 | 9.078 | 9.472 | 9.053 | 9.053 | 5.395 | 39,641 |
| 2025-06-25 | 9.019 | 9.514 | 9.011 | 9.220 | 5.495 | 50,224 |
| 2025-06-24 | 9.564 | 9.564 | 8.809 | 9.019 | 5.375 | 59,268 |
| 2025-06-23 | 9.707 | 9.883 | 9.245 | 9.313 | 5.550 | 69,406 |
| 2025-06-20 | 9.405 | 9.891 | 9.304 | 9.766 | 5.820 | 48,330 |
| 2025-06-18 | 9.556 | 10.504 | 9.229 | 9.405 | 5.605 | 206,927 |
| 2025-06-17 | 11.578 | 11.578 | 8.860 | 9.556 | 5.695 | 633,887 |
| 2025-06-16 | 7.299 | 8.826 | 7.215 | 8.809 | 5.250 | 105,648 |
| 2025-06-13 | 7.249 | 7.383 | 7.215 | 7.299 | 4.350 | 39,536 |
| 2025-06-12 | 7.568 | 7.568 | 7.249 | 7.383 | 4.400 | 56,753 |
| 2025-06-11 | 7.685 | 8.155 | 7.249 | 7.568 | 4.510 | 95,440 |
| 2025-06-10 | 7.802 | 7.886 | 7.551 | 7.685 | 4.580 | 63,221 |
| 2025-06-09 | 8.054 | 8.138 | 7.719 | 7.802 | 4.650 | 93,369 |
| 2025-06-06 | 8.054 | 8.524 | 7.719 | 8.188 | 4.880 | 96,208 |
| 2025-06-05 | 8.239 | 8.893 | 8.222 | 8.373 | 4.990 | 131,205 |
| 2025-06-04 | 8.876 | 8.893 | 8.054 | 8.239 | 4.910 | 252,513 |
| 2025-06-03 | 9.489 | 9.774 | 8.457 | 8.893 | 5.300 | 282,080 |
| 2025-06-02 | 9.204 | 10.118 | 8.860 | 9.833 | 5.860 | 634,605 |
| 2025-05-30 | 11.762 | 11.897 | 11.410 | 11.762 | 7.010 | 60,681 |
| 2025-05-29 | 12.173 | 12.173 | 11.662 | 11.880 | 7.080 | 65,420 |
| 2025-05-28 | 12.736 | 12.828 | 11.586 | 12.165 | 7.250 | 212,818 |
| 2025-05-27 | 13.734 | 13.759 | 12.484 | 12.736 | 7.590 | 199,044 |
| 2025-05-26 | 14.330 | 14.330 | 13.625 | 13.692 | 8.160 | 60,053 |
| 2025-05-23 | 13.927 | 14.330 | 13.927 | 14.321 | 8.535 | 24,594 |
| 2025-05-22 | 14.103 | 14.330 | 13.860 | 13.977 | 8.330 | 21,541 |
| 2025-05-21 | 14.263 | 14.388 | 14.095 | 14.103 | 8.405 | 25,619 |
| 2025-05-20 | 14.313 | 14.430 | 14.246 | 14.263 | 8.500 | 32,977 |
| 2025-05-19 | 14.430 | 14.690 | 14.263 | 14.430 | 8.600 | 22,025 |
| 2025-05-16 | 14.263 | 14.766 | 14.263 | 14.430 | 8.600 | 46,976 |
| 2025-05-15 | 14.464 | 14.883 | 14.346 | 14.665 | 8.740 | 26,451 |
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.