Pure Biologics Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.530	1.536	1.494	1.500	1.500	128,187
2026-10-16	1.544	1.546	1.518	1.518	1.518	150,736
2026-10-15	1.536	1.686	1.520	1.530	1.530	1,173,831
2026-10-14	1.516	1.538	1.508	1.536	1.536	109,502
2026-10-13	1.508	1.540	1.492	1.508	1.508	198,150
2026-10-12	1.526	1.550	1.490	1.508	1.508	229,196
2026-10-09	1.550	1.616	1.506	1.526	1.526	483,005
2026-10-08	1.566	1.578	1.520	1.536	1.536	285,354
2026-10-07	1.620	1.620	1.554	1.568	1.568	546,677
2026-10-06	1.702	1.710	1.616	1.620	1.620	504,335
2026-10-05	1.612	1.760	1.612	1.704	1.704	867,824
2026-10-02	1.598	1.648	1.562	1.610	1.610	331,214
2026-10-01	1.610	1.628	1.552	1.602	1.602	305,693
2026-09-30	1.642	1.690	1.604	1.630	1.630	300,960
2026-09-29	1.660	1.698	1.630	1.676	1.676	300,693
2026-09-28	1.700	1.788	1.622	1.632	1.632	1,112,229
2026-09-25	1.578	1.660	1.546	1.608	1.608	345,274
2026-09-24	1.580	1.600	1.514	1.526	1.526	373,113
2026-09-23	1.678	1.780	1.548	1.550	1.550	1,594,284
2026-09-22	1.644	1.720	1.620	1.672	1.672	446,435
2026-09-21	1.880	1.888	1.634	1.690	1.690	1,178,089
2026-09-18	1.880	1.958	1.706	1.800	1.800	2,923,856
2026-09-17	1.500	1.784	1.454	1.780	1.780	3,513,005
2026-09-16	1.300	1.430	1.290	1.390	1.390	3,183,116
2026-09-15	1.800	1.800	1.368	1.368	1.368	4,506,823
2026-09-14	2.205	2.290	2.100	2.100	2.100	333,124
2026-09-11	2.510	2.510	1.832	2.290	2.290	2,531,171
2026-09-10	2.705	2.720	2.600	2.680	2.680	74,807
2026-09-09	2.670	2.750	2.655	2.655	2.655	41,791
2026-09-08	2.710	2.715	2.655	2.670	2.670	40,686
2026-09-07	2.660	2.780	2.650	2.710	2.710	49,170
2026-09-04	2.735	2.735	2.585	2.660	2.660	114,513
2026-09-03	2.700	2.830	2.640	2.640	2.640	85,607
2026-09-02	2.820	2.890	2.680	2.750	2.750	151,487
2026-09-01	2.970	2.970	2.715	2.840	2.840	211,662
2026-08-31	2.960	3.100	2.900	2.900	2.900	103,003
2026-08-28	3.035	3.045	2.940	2.960	2.960	65,812
2026-08-27	3.070	3.135	3.000	3.010	3.010	66,142
2026-08-26	3.190	3.220	3.030	3.050	3.050	166,330
2026-08-25	3.095	3.255	3.095	3.135	3.135	344,832
2026-08-24	2.870	3.080	2.870	3.010	3.010	295,422
2026-08-20	3.055	3.075	2.865	2.985	2.985	185,238
2026-08-19	3.025	3.090	2.960	3.055	3.055	204,258
2026-08-18	3.210	3.210	3.050	3.060	3.060	131,129
2026-08-17	3.050	3.355	3.030	3.160	3.160	693,574
2026-08-14	2.950	3.060	2.935	2.960	2.960	103,480
2026-08-13	3.140	3.140	2.960	2.975	2.975	401,574
2026-08-12	3.210	3.230	3.060	3.140	3.140	199,321
2026-08-11	3.300	3.400	3.040	3.190	3.190	938,558
2026-08-10	3.400	3.490	3.220	3.280	3.280	1,143,878
2026-08-07	2.640	3.180	2.495	2.930	2.930	1,335,614
2026-08-06	2.750	2.875	2.580	2.580	2.580	693,821
2026-08-05	2.210	2.810	2.210	2.810	2.810	1,155,504
2026-08-04	2.210	2.240	2.150	2.230	2.230	42,622
2026-08-03	2.160	2.280	2.150	2.210	2.210	110,987
2026-07-31	2.180	2.200	2.140	2.170	2.170	60,731
2026-07-30	2.180	2.180	2.140	2.170	2.170	47,204
2026-07-29	2.150	2.190	2.145	2.175	2.175	41,600
2026-07-28	2.150	2.200	2.145	2.150	2.150	54,599
2026-07-27	2.160	2.245	2.125	2.145	2.145	118,477

Page 1 of 21 · 1,253 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.