Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.387	15.387	14.263	14.900	8.880	63,012
2025-05-13	15.269	15.269	14.917	15.101	9.000	35,321
2025-05-12	14.313	15.437	14.296	15.269	9.100	91,553
2025-05-09	14.783	14.875	14.279	14.430	8.600	38,839
2025-05-08	14.640	14.900	14.598	14.900	8.880	21,954
2025-05-07	14.430	14.749	14.397	14.640	8.725	22,369
2025-05-06	14.766	14.925	14.263	14.598	8.700	73,895
2025-05-05	15.101	15.236	14.464	14.766	8.800	133,475
2025-05-02	15.370	15.680	14.984	15.412	9.185	74,396
2025-04-30	15.420	16.880	15.320	15.932	9.495	95,002
2025-04-29	15.605	15.605	15.185	15.420	9.190	32,812
2025-04-28	15.353	15.714	15.110	15.294	9.115	58,931
2025-04-25	15.605	15.714	15.269	15.353	9.150	45,039
2025-04-24	15.605	16.217	15.437	15.731	9.375	52,184
2025-04-23	15.773	16.041	14.900	15.622	9.310	287,830
2025-04-22	17.098	17.283	16.947	17.098	10.190	28,496
2025-04-17	17.115	17.535	16.813	17.098	10.190	36,973
2025-04-16	16.813	17.249	16.746	16.880	10.060	48,645
2025-04-15	17.702	17.904	17.081	17.249	10.280	31,658
2025-04-14	17.920	17.920	17.199	17.736	10.570	46,548
2025-04-11	17.115	18.122	16.847	17.920	10.680	42,261
2025-04-10	17.585	17.602	16.779	17.182	10.240	32,136
2025-04-09	17.115	17.232	16.779	16.813	10.020	23,283
2025-04-08	16.612	17.451	16.268	17.115	10.200	49,159
2025-04-07	16.779	16.796	15.202	16.377	9.760	133,148
2025-04-04	17.786	18.105	16.880	17.132	10.210	71,183
2025-04-03	19.129	19.129	17.870	18.122	10.800	57,077
2025-04-02	19.112	19.447	18.843	19.145	11.410	25,750
2025-04-01	17.954	19.733	17.786	19.112	11.390	128,924
2025-03-31	21.981	22.115	18.155	18.793	11.200	304,544
2025-03-28	21.914	22.384	21.478	22.015	13.120	64,055
2025-03-27	22.149	22.149	21.411	21.914	13.060	85,442
2025-03-26	22.484	22.484	21.847	21.880	13.040	58,933
2025-03-25	23.021	23.021	22.384	22.384	13.340	29,471
2025-03-24	22.317	23.625	22.317	22.988	13.700	49,863
2025-03-21	22.283	22.417	21.914	22.283	13.280	33,915
2025-03-20	22.619	22.619	21.813	22.317	13.300	49,143
2025-03-19	22.619	22.786	22.317	22.619	13.480	31,200
2025-03-18	22.484	22.954	22.384	22.619	13.480	24,075
2025-03-17	22.954	23.055	22.417	22.652	13.500	34,136
2025-03-14	22.182	23.055	22.182	22.954	13.680	48,382
2025-03-13	22.182	22.652	21.847	22.182	13.220	52,897
2025-03-12	22.115	22.652	21.981	22.484	13.400	38,742
2025-03-11	22.317	22.484	21.981	22.182	13.220	65,386
2025-03-10	22.283	23.122	22.115	22.585	13.460	68,123
2025-03-07	22.317	22.686	22.082	22.182	13.220	44,771
2025-03-06	22.820	22.820	22.115	22.250	13.260	57,993
2025-03-05	22.619	23.793	22.317	22.820	13.600	111,976
2025-03-04	22.820	23.357	22.149	22.317	13.300	130,807
2025-03-03	24.162	24.162	22.652	23.156	13.800	124,855
2025-02-28	25.136	25.136	23.760	23.995	14.300	143,464
2025-02-27	28.525	28.693	24.699	25.337	15.100	961,481
2025-02-26	21.478	22.283	21.478	21.947	13.080	46,533
2025-02-25	21.981	21.981	21.411	21.578	12.860	51,192
2025-02-24	22.149	22.216	21.645	21.947	13.080	110,494
2025-02-21	22.317	23.156	21.645	22.115	13.180	258,817
2025-02-20	22.082	25.438	22.082	23.625	14.080	356,475
2025-02-19	22.585	22.619	21.981	22.216	13.240	74,534
2025-02-18	23.156	23.424	22.317	22.753	13.560	96,238
2025-02-17	23.659	23.927	21.377	23.122	13.780	137,876

← NewerPage 7 of 21 · 1,254 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.