Pure Biologics Spólka Akcyjna historical data
| 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 |
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.