Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.670 | 4.735 | 4.590 | 4.685 | 4.685 | 40,518 |
| 2026-10-15 | 4.680 | 4.715 | 4.640 | 4.640 | 4.640 | 42,170 |
| 2026-10-14 | 4.655 | 4.740 | 4.655 | 4.680 | 4.680 | 46,434 |
| 2026-10-13 | 4.705 | 4.710 | 4.650 | 4.685 | 4.685 | 64,325 |
| 2026-10-12 | 4.630 | 4.735 | 4.500 | 4.690 | 4.690 | 173,696 |
| 2026-10-09 | 4.680 | 4.760 | 4.595 | 4.630 | 4.630 | 204,512 |
| 2026-10-08 | 4.775 | 4.780 | 4.640 | 4.670 | 4.670 | 194,290 |
| 2026-10-07 | 4.785 | 4.795 | 4.740 | 4.770 | 4.770 | 36,611 |
| 2026-10-06 | 4.770 | 4.800 | 4.740 | 4.785 | 4.785 | 44,986 |
| 2026-10-05 | 4.750 | 4.840 | 4.740 | 4.770 | 4.770 | 40,672 |
| 2026-10-02 | 4.770 | 4.830 | 4.740 | 4.750 | 4.750 | 71,232 |
| 2026-10-01 | 4.880 | 4.880 | 4.725 | 4.740 | 4.740 | 84,643 |
| 2026-09-30 | 4.880 | 4.915 | 4.810 | 4.810 | 4.810 | 63,332 |
| 2026-09-29 | 4.905 | 4.950 | 4.885 | 4.885 | 4.885 | 52,891 |
| 2026-09-28 | 4.910 | 4.920 | 4.870 | 4.885 | 4.885 | 26,703 |
| 2026-09-25 | 4.900 | 4.920 | 4.870 | 4.900 | 4.900 | 36,323 |
| 2026-09-24 | 4.980 | 4.980 | 4.885 | 4.930 | 4.930 | 36,012 |
| 2026-09-23 | 4.980 | 4.980 | 4.910 | 4.975 | 4.975 | 84,711 |
| 2026-09-22 | 4.925 | 4.985 | 4.895 | 4.920 | 4.920 | 73,124 |
| 2026-09-21 | 4.950 | 4.990 | 4.910 | 4.925 | 4.925 | 72,417 |
| 2026-09-18 | 4.960 | 5.020 | 4.950 | 4.950 | 4.950 | 101,753 |
| 2026-09-17 | 4.990 | 5.030 | 4.955 | 5.000 | 5.000 | 55,553 |
| 2026-09-16 | 5.000 | 5.100 | 4.950 | 5.000 | 5.000 | 193,686 |
| 2026-09-15 | 4.880 | 5.020 | 4.800 | 5.000 | 5.000 | 274,052 |
| 2026-09-14 | 4.930 | 4.930 | 4.830 | 4.830 | 4.830 | 96,080 |
| 2026-09-11 | 4.925 | 4.945 | 4.885 | 4.930 | 4.930 | 70,445 |
| 2026-09-10 | 4.950 | 5.020 | 4.910 | 4.930 | 4.930 | 120,843 |
| 2026-09-09 | 4.980 | 5.030 | 4.950 | 4.970 | 4.970 | 90,052 |
| 2026-09-08 | 5.020 | 5.070 | 4.955 | 5.020 | 5.020 | 201,381 |
| 2026-09-07 | 5.020 | 5.060 | 4.960 | 5.020 | 5.020 | 156,590 |
| 2026-09-04 | 4.900 | 5.080 | 4.850 | 5.020 | 5.020 | 348,880 |
| 2026-09-03 | 4.845 | 4.970 | 4.765 | 4.895 | 4.895 | 263,317 |
| 2026-09-02 | 4.785 | 4.830 | 4.710 | 4.830 | 4.830 | 173,924 |
| 2026-09-01 | 4.840 | 4.860 | 4.730 | 4.790 | 4.790 | 239,563 |
| 2026-08-31 | 4.860 | 4.890 | 4.800 | 4.840 | 4.840 | 75,375 |
| 2026-08-28 | 4.850 | 4.920 | 4.800 | 4.800 | 4.800 | 135,391 |
| 2026-08-27 | 4.870 | 4.870 | 4.800 | 4.805 | 4.805 | 134,956 |
| 2026-08-26 | 4.900 | 4.930 | 4.835 | 4.865 | 4.865 | 118,625 |
| 2026-08-25 | 4.945 | 4.945 | 4.810 | 4.885 | 4.885 | 210,634 |
| 2026-08-24 | 4.955 | 4.980 | 4.910 | 4.935 | 4.935 | 73,758 |
| 2026-08-21 | 4.970 | 4.970 | 4.900 | 4.950 | 4.950 | 135,788 |
| 2026-08-20 | 5.010 | 5.010 | 4.945 | 4.970 | 4.970 | 78,371 |
| 2026-08-19 | 5.010 | 5.010 | 4.955 | 5.010 | 5.010 | 58,420 |
| 2026-08-18 | 5.000 | 5.050 | 4.945 | 5.010 | 5.010 | 233,073 |
| 2026-08-17 | 5.080 | 5.090 | 4.950 | 5.000 | 5.000 | 307,271 |
| 2026-08-14 | 5.070 | 5.120 | 4.995 | 5.020 | 5.020 | 457,401 |
| 2026-08-13 | 5.080 | 5.160 | 4.995 | 5.040 | 5.040 | 367,254 |
| 2026-08-12 | 5.030 | 5.040 | 4.990 | 5.030 | 5.030 | 80,161 |
| 2026-08-11 | 5.070 | 5.080 | 4.980 | 5.030 | 5.030 | 239,574 |
| 2026-08-10 | 5.050 | 5.200 | 5.000 | 5.030 | 5.030 | 396,398 |
| 2026-08-07 | 5.030 | 5.040 | 4.950 | 5.020 | 5.020 | 66,778 |
| 2026-08-06 | 5.010 | 5.040 | 4.985 | 4.985 | 4.985 | 94,371 |
| 2026-08-05 | 5.020 | 5.020 | 4.940 | 4.990 | 4.990 | 98,599 |
| 2026-08-04 | 5.030 | 5.040 | 4.945 | 5.000 | 5.000 | 155,709 |
| 2026-08-03 | 5.010 | 5.040 | 4.985 | 5.010 | 5.010 | 106,011 |
| 2026-07-31 | 5.040 | 5.060 | 4.980 | 4.985 | 4.985 | 44,029 |
| 2026-07-30 | 5.040 | 5.120 | 4.990 | 5.000 | 5.000 | 140,100 |
| 2026-07-29 | 5.020 | 5.050 | 4.975 | 5.010 | 5.010 | 42,138 |
| 2026-07-28 | 4.990 | 5.040 | 4.980 | 5.000 | 5.000 | 62,931 |
| 2026-07-27 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 60,980 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 0.3500 PLN |
| 2024-05-24 | 0.4400 PLN |
| 2023-05-26 | 0.7400 PLN |
| 2022-06-02 | 0.9200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.