Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.140 | 5.200 | 5.120 | 5.200 | 4.917 | 13,548 |
| 2024-08-20 | 5.100 | 5.150 | 5.100 | 5.140 | 4.861 | 4,993 |
| 2024-08-19 | 5.190 | 5.200 | 5.020 | 5.130 | 4.851 | 52,072 |
| 2024-08-16 | 5.330 | 5.390 | 5.190 | 5.190 | 4.908 | 35,418 |
| 2024-08-14 | 5.430 | 5.460 | 5.330 | 5.330 | 5.040 | 20,055 |
| 2024-08-13 | 5.400 | 5.420 | 5.340 | 5.420 | 5.125 | 40,435 |
| 2024-08-12 | 5.400 | 5.400 | 5.340 | 5.400 | 5.107 | 19,986 |
| 2024-08-09 | 5.400 | 5.400 | 5.320 | 5.400 | 5.107 | 18,925 |
| 2024-08-08 | 5.410 | 5.430 | 5.320 | 5.400 | 5.107 | 9,596 |
| 2024-08-07 | 5.440 | 5.490 | 5.420 | 5.430 | 5.135 | 12,046 |
| 2024-08-06 | 5.420 | 5.500 | 5.410 | 5.490 | 5.192 | 9,772 |
| 2024-08-05 | 5.490 | 5.540 | 5.390 | 5.490 | 5.192 | 79,316 |
| 2024-08-02 | 5.550 | 5.600 | 5.500 | 5.560 | 5.258 | 28,929 |
| 2024-08-01 | 5.500 | 5.560 | 5.450 | 5.560 | 5.258 | 18,769 |
| 2024-07-31 | 5.450 | 5.510 | 5.450 | 5.500 | 5.201 | 43,071 |
| 2024-07-30 | 5.430 | 5.550 | 5.430 | 5.490 | 5.192 | 17,349 |
| 2024-07-29 | 5.520 | 5.530 | 5.420 | 5.420 | 5.125 | 16,226 |
| 2024-07-26 | 5.460 | 5.530 | 5.430 | 5.470 | 5.173 | 5,911 |
| 2024-07-25 | 5.440 | 5.500 | 5.410 | 5.460 | 5.163 | 17,920 |
| 2024-07-24 | 5.450 | 5.560 | 5.440 | 5.470 | 5.173 | 9,342 |
| 2024-07-23 | 5.500 | 5.500 | 5.450 | 5.480 | 5.182 | 3,694 |
| 2024-07-22 | 5.460 | 5.520 | 5.430 | 5.450 | 5.154 | 11,680 |
| 2024-07-19 | 5.440 | 5.480 | 5.400 | 5.470 | 5.173 | 2,430 |
| 2024-07-18 | 5.440 | 5.490 | 5.410 | 5.440 | 5.144 | 6,481 |
| 2024-07-17 | 5.460 | 5.540 | 5.400 | 5.430 | 5.135 | 33,243 |
| 2024-07-16 | 5.500 | 5.530 | 5.450 | 5.500 | 5.201 | 7,380 |
| 2024-07-15 | 5.560 | 5.560 | 5.500 | 5.500 | 5.201 | 11,639 |
| 2024-07-12 | 5.510 | 5.590 | 5.480 | 5.560 | 5.258 | 23,267 |
| 2024-07-11 | 5.530 | 5.560 | 5.490 | 5.530 | 5.230 | 41,937 |
| 2024-07-10 | 5.550 | 5.560 | 5.520 | 5.560 | 5.258 | 4,154 |
| 2024-07-09 | 5.600 | 5.640 | 5.500 | 5.560 | 5.258 | 31,979 |
| 2024-07-08 | 5.600 | 5.660 | 5.510 | 5.610 | 5.305 | 45,905 |
| 2024-07-05 | 5.640 | 5.700 | 5.590 | 5.650 | 5.343 | 19,386 |
| 2024-07-04 | 5.700 | 5.720 | 5.640 | 5.640 | 5.334 | 16,435 |
| 2024-07-03 | 5.630 | 5.660 | 5.550 | 5.650 | 5.343 | 4,484 |
| 2024-07-02 | 5.630 | 5.700 | 5.580 | 5.630 | 5.324 | 8,095 |
| 2024-07-01 | 5.660 | 5.720 | 5.590 | 5.630 | 5.324 | 16,690 |
| 2024-06-28 | 5.640 | 5.770 | 5.590 | 5.660 | 5.352 | 54,877 |
| 2024-06-27 | 5.600 | 5.750 | 5.530 | 5.740 | 5.428 | 70,004 |
| 2024-06-26 | 5.560 | 5.590 | 5.500 | 5.590 | 5.286 | 35,400 |
| 2024-06-25 | 5.560 | 5.670 | 5.500 | 5.600 | 5.296 | 39,097 |
| 2024-06-24 | 5.500 | 5.630 | 5.500 | 5.630 | 5.324 | 20,766 |
| 2024-06-21 | 5.620 | 5.620 | 5.540 | 5.600 | 5.296 | 3,781 |
| 2024-06-20 | 5.630 | 5.630 | 5.540 | 5.630 | 5.324 | 7,786 |
| 2024-06-19 | 5.600 | 5.690 | 5.600 | 5.630 | 5.324 | 10,032 |
| 2024-06-18 | 5.560 | 5.720 | 5.560 | 5.660 | 5.352 | 22,400 |
| 2024-06-17 | 5.560 | 5.660 | 5.370 | 5.560 | 5.258 | 99,201 |
| 2024-06-14 | 5.710 | 5.730 | 5.570 | 5.590 | 5.286 | 19,123 |
| 2024-06-13 | 5.710 | 5.770 | 5.620 | 5.710 | 5.400 | 18,124 |
| 2024-06-12 | 5.730 | 5.770 | 5.700 | 5.710 | 5.400 | 19,251 |
| 2024-06-11 | 5.800 | 5.800 | 5.730 | 5.800 | 5.485 | 13,107 |
| 2024-06-10 | 5.820 | 5.880 | 5.730 | 5.800 | 5.485 | 37,639 |
| 2024-06-07 | 5.800 | 5.820 | 5.760 | 5.820 | 5.504 | 12,833 |
| 2024-06-06 | 5.780 | 5.830 | 5.750 | 5.790 | 5.475 | 8,499 |
| 2024-06-05 | 5.620 | 5.740 | 5.610 | 5.730 | 5.419 | 33,615 |
| 2024-06-04 | 5.690 | 5.720 | 5.600 | 5.630 | 5.324 | 15,392 |
| 2024-06-03 | 5.680 | 5.720 | 5.650 | 5.680 | 5.371 | 12,796 |
| 2024-05-31 | 5.730 | 5.740 | 5.630 | 5.680 | 5.371 | 17,358 |
| 2024-05-29 | 5.740 | 5.740 | 5.650 | 5.670 | 5.362 | 16,316 |
| 2024-05-28 | 5.800 | 5.810 | 5.660 | 5.730 | 5.419 | 29,036 |
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.