Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.129	24.297	23.189	23.625	14.080	171,064
2025-02-13	25.136	25.169	24.095	24.263	14.460	147,900
2025-02-12	25.169	25.404	24.934	25.068	14.940	37,752
2025-02-11	25.270	25.639	25.001	25.169	15.000	49,434
2025-02-10	25.169	25.471	24.867	25.203	15.020	111,914
2025-02-07	24.599	26.008	24.532	25.169	15.000	91,835
2025-02-06	25.169	25.605	24.565	24.699	14.720	99,092
2025-02-05	25.840	26.075	24.867	25.102	14.960	99,337
2025-02-04	25.840	26.511	25.673	26.109	15.560	26,421
2025-02-03	25.874	26.444	25.639	25.941	15.460	39,158
2025-01-31	27.015	27.183	26.511	26.511	15.800	41,880
2025-01-30	26.511	27.955	26.109	27.149	16.180	95,926
2025-01-29	27.350	27.418	26.310	26.679	15.900	142,214
2025-01-28	27.753	28.491	27.149	27.485	16.380	53,823
2025-01-27	28.592	29.330	27.820	27.921	16.640	108,538
2025-01-24	26.948	29.632	26.948	29.263	17.440	211,039
2025-01-23	26.511	27.384	26.042	26.948	16.060	65,535
2025-01-22	26.948	27.384	26.344	26.746	15.940	71,450
2025-01-21	27.048	27.686	26.780	27.149	16.180	43,101
2025-01-20	26.847	27.451	26.478	27.048	16.120	35,366
2025-01-17	27.518	27.585	26.814	27.015	16.100	77,788
2025-01-16	26.746	28.257	26.612	27.585	16.440	105,829
2025-01-15	25.337	26.814	25.270	26.746	15.940	51,632
2025-01-14	25.370	27.384	25.102	25.907	15.440	171,266
2025-01-13	26.847	27.015	25.874	26.109	15.560	80,796
2025-01-10	26.847	28.324	26.511	27.082	16.140	48,563
2025-01-09	26.277	28.089	26.277	26.847	16.000	116,838
2025-01-08	27.485	27.720	26.243	26.646	15.880	148,598
2025-01-07	28.458	28.458	27.787	28.055	16.720	125,815
2025-01-03	28.424	29.599	27.854	28.458	16.960	196,153
2025-01-02	29.364	29.364	26.579	28.122	16.760	386,131
2024-12-30	35.069	36.663	28.424	28.861	17.200	828,179
2024-12-27	28.626	33.559	28.156	33.458	19.940	348,214
2024-12-23	25.907	28.491	25.639	27.921	16.640	131,344
2024-12-20	26.042	27.015	25.605	26.042	15.520	145,298
2024-12-19	25.538	27.652	24.834	25.673	15.300	259,582
2024-12-18	28.257	28.995	25.438	25.538	15.220	231,014
2024-12-17	28.861	32.888	28.022	28.022	16.700	398,554
2024-12-16	24.498	28.693	24.498	28.693	17.100	411,577
2024-12-13	22.686	23.894	22.652	23.491	14.000	65,401
2024-12-12	22.686	24.800	21.981	23.122	13.780	172,826
2024-12-11	24.666	24.766	22.451	22.753	13.560	148,973
2024-12-10	26.511	26.545	24.330	25.035	14.920	177,308
2024-12-09	28.122	28.122	26.042	26.679	15.900	119,639
2024-12-06	28.189	28.693	28.022	28.055	16.720	51,385
2024-12-05	28.357	28.525	27.854	28.156	16.780	55,280
2024-12-04	29.968	30.639	27.686	28.559	17.020	94,277
2024-12-03	31.411	33.425	29.565	30.203	18.000	114,712
2024-12-02	28.525	34.482	28.525	31.411	18.720	314,134
2024-11-29	28.928	29.465	27.451	27.720	16.520	76,454
2024-11-28	29.901	30.203	29.230	29.632	17.660	12,108
2024-11-27	30.371	30.572	29.532	29.901	17.820	14,845
2024-11-26	30.371	30.807	29.934	30.136	17.960	15,029
2024-11-25	29.498	30.874	29.398	30.371	18.100	30,330
2024-11-22	30.639	30.639	29.364	30.169	17.980	22,560
2024-11-21	30.539	31.042	29.028	29.867	17.800	39,517
2024-11-20	28.693	32.015	28.693	30.539	18.200	77,925
2024-11-19	30.304	31.310	28.525	28.760	17.140	55,570
2024-11-18	31.881	32.149	29.700	30.035	17.900	51,810
2024-11-15	32.519	32.854	30.505	31.881	19.000	27,787

← NewerPage 8 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.