Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	32.653	33.811	31.545	32.116	19.140	36,712
2024-11-13	31.713	32.854	31.310	32.686	19.480	27,451
2024-11-12	31.747	32.216	31.176	31.713	18.900	59,065
2024-11-08	32.586	32.888	31.042	31.747	18.920	31,893
2024-11-07	30.874	33.223	30.740	32.485	19.360	38,965
2024-11-06	31.982	32.653	30.874	31.042	18.500	31,163
2024-11-05	32.586	32.854	31.545	31.982	19.060	40,078
2024-11-04	33.894	33.894	32.284	33.022	19.680	24,815
2024-10-31	34.230	34.398	32.720	32.787	19.540	30,601
2024-10-30	34.062	35.237	33.643	34.398	20.500	33,065
2024-10-29	34.398	34.482	32.888	33.978	20.250	41,391
2024-10-28	33.525	35.572	33.425	34.398	20.500	67,844
2024-10-25	30.807	33.458	29.867	33.190	19.780	73,262
2024-10-24	30.069	31.042	30.069	30.505	18.180	37,833
2024-10-23	29.263	31.176	29.062	30.102	17.940	50,639
2024-10-22	29.196	30.102	29.096	29.230	17.420	13,296
2024-10-21	30.102	30.203	29.062	29.532	17.600	31,025
2024-10-18	29.062	31.042	28.793	30.102	17.940	57,474
2024-10-17	29.800	30.136	28.357	28.693	17.100	98,604
2024-10-16	31.982	32.049	29.398	29.599	17.640	91,496
2024-10-15	31.277	32.451	31.042	31.881	19.000	37,376
2024-10-14	31.545	32.451	30.874	31.545	18.800	48,132
2024-10-11	32.619	32.619	31.478	31.646	18.860	50,414
2024-10-10	31.713	32.787	31.109	32.686	19.480	44,954
2024-10-09	30.673	31.646	30.404	31.042	18.500	34,321
2024-10-08	32.720	32.720	30.773	31.042	18.500	128,268
2024-10-07	33.492	33.894	32.720	33.190	19.780	56,543
2024-10-04	34.314	34.314	33.055	33.525	19.980	109,135
2024-10-03	34.733	35.153	33.643	34.230	20.400	71,712
2024-10-02	35.237	36.076	34.398	34.985	20.850	47,789
2024-10-01	34.733	36.579	34.566	35.153	20.950	101,014
2024-09-30	33.978	36.244	33.492	35.740	21.300	139,883
2024-09-27	34.901	34.985	33.391	33.894	20.200	117,612
2024-09-26	33.643	37.754	33.022	34.901	20.800	357,416
2024-09-25	33.559	35.069	32.888	33.727	20.100	109,853
2024-09-24	34.398	34.901	32.720	33.559	20.000	130,245
2024-09-23	36.579	36.747	33.391	34.398	20.500	267,400
2024-09-20	35.069	37.334	34.398	36.915	22.000	221,315
2024-09-19	37.670	37.670	34.398	35.069	20.900	379,436
2024-09-18	40.354	40.606	36.747	37.418	22.300	275,694
2024-09-17	46.982	46.982	38.089	40.354	24.050	1,234,410
2024-09-16	37.502	38.928	35.069	36.160	21.550	215,130
2024-09-13	40.858	41.445	37.418	37.418	22.300	192,394
2024-09-12	40.103	41.445	38.005	39.767	23.700	221,308
2024-09-11	43.626	45.976	39.264	39.599	23.600	342,157
2024-09-10	50.925	51.597	43.375	43.543	25.950	421,087
2024-09-09	53.694	55.708	46.982	49.919	29.750	899,872
2024-09-06	41.949	43.794	41.529	42.368	25.250	242,427
2024-09-05	42.620	44.969	41.110	41.277	24.600	367,970
2024-09-04	39.180	41.613	39.096	41.613	24.800	199,344
2024-09-03	39.348	42.200	38.593	38.928	23.200	290,973
2024-09-02	38.257	40.103	36.747	38.593	23.000	233,056
2024-08-30	33.894	40.690	33.894	38.257	22.800	529,432
2024-08-29	34.398	35.153	33.559	33.894	20.200	67,988
2024-08-28	34.482	35.237	33.391	34.649	20.650	48,855
2024-08-27	34.230	35.572	33.894	34.482	20.550	50,665
2024-08-26	35.321	37.586	33.391	33.978	20.250	202,625
2024-08-23	31.881	37.921	31.344	35.237	21.000	388,639
2024-08-22	33.727	33.727	30.539	31.680	18.880	250,125
2024-08-21	36.327	36.579	33.559	33.559	20.000	125,554

← NewerPage 9 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.