Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.830 | 5.930 | 5.750 | 5.820 | 5.504 | 28,605 |
| 2024-05-24 | 5.760 | 5.830 | 5.540 | 5.830 | 5.513 | 97,141 |
| 2024-05-23 | 6.170 | 6.200 | 6.130 | 6.150 | 5.400 | 110,286 |
| 2024-05-22 | 6.240 | 6.240 | 6.140 | 6.170 | 5.417 | 61,104 |
| 2024-05-21 | 6.260 | 6.280 | 6.160 | 6.240 | 5.479 | 82,071 |
| 2024-05-20 | 6.170 | 6.280 | 6.170 | 6.250 | 5.488 | 63,247 |
| 2024-05-17 | 6.150 | 6.200 | 6.110 | 6.170 | 5.417 | 28,282 |
| 2024-05-16 | 6.170 | 6.190 | 5.960 | 6.140 | 5.391 | 103,747 |
| 2024-05-15 | 6.220 | 6.230 | 6.140 | 6.210 | 5.452 | 47,975 |
| 2024-05-14 | 6.220 | 6.290 | 6.150 | 6.220 | 5.461 | 77,465 |
| 2024-05-13 | 6.230 | 6.280 | 6.200 | 6.250 | 5.488 | 55,289 |
| 2024-05-10 | 6.250 | 6.270 | 6.160 | 6.230 | 5.470 | 51,587 |
| 2024-05-09 | 6.280 | 6.300 | 6.150 | 6.250 | 5.488 | 75,034 |
| 2024-05-08 | 6.320 | 6.320 | 6.200 | 6.280 | 5.514 | 60,258 |
| 2024-05-07 | 6.270 | 6.330 | 6.200 | 6.250 | 5.488 | 25,263 |
| 2024-05-06 | 6.200 | 6.370 | 6.180 | 6.220 | 5.461 | 61,392 |
| 2024-05-02 | 6.200 | 6.200 | 6.090 | 6.180 | 5.426 | 76,543 |
| 2024-04-30 | 6.150 | 6.200 | 6.100 | 6.190 | 5.435 | 29,952 |
| 2024-04-29 | 6.120 | 6.180 | 6.090 | 6.180 | 5.426 | 29,396 |
| 2024-04-26 | 6.150 | 6.160 | 6.080 | 6.120 | 5.373 | 16,204 |
| 2024-04-25 | 6.090 | 6.170 | 6.070 | 6.100 | 5.356 | 18,515 |
| 2024-04-24 | 6.100 | 6.160 | 6.070 | 6.080 | 5.338 | 16,972 |
| 2024-04-23 | 6.170 | 6.230 | 6.050 | 6.100 | 5.356 | 26,633 |
| 2024-04-22 | 6.120 | 6.280 | 6.120 | 6.190 | 5.435 | 53,016 |
| 2024-04-19 | 6.100 | 6.140 | 6.080 | 6.120 | 5.373 | 17,662 |
| 2024-04-18 | 6.040 | 6.170 | 6.040 | 6.100 | 5.356 | 21,962 |
| 2024-04-17 | 6.040 | 6.290 | 6.000 | 6.040 | 5.303 | 66,287 |
| 2024-04-16 | 6.080 | 6.080 | 5.960 | 6.060 | 5.321 | 14,255 |
| 2024-04-15 | 6.030 | 6.120 | 6.030 | 6.080 | 5.338 | 16,736 |
| 2024-04-12 | 6.050 | 6.050 | 6.000 | 6.020 | 5.286 | 1,384 |
| 2024-04-11 | 6.000 | 6.050 | 5.920 | 6.050 | 5.312 | 29,319 |
| 2024-04-10 | 6.010 | 6.010 | 5.960 | 6.010 | 5.277 | 7,027 |
| 2024-04-09 | 6.020 | 6.030 | 5.970 | 6.000 | 5.268 | 11,719 |
| 2024-04-08 | 5.960 | 6.020 | 5.960 | 6.020 | 5.286 | 7,264 |
| 2024-04-05 | 5.960 | 5.980 | 5.960 | 5.980 | 5.250 | 2,030 |
| 2024-04-04 | 5.990 | 6.050 | 5.970 | 5.990 | 5.259 | 6,347 |
| 2024-04-03 | 6.080 | 6.080 | 5.960 | 6.030 | 5.294 | 6,794 |
| 2024-04-02 | 6.030 | 6.080 | 5.970 | 6.080 | 5.338 | 12,196 |
| 2024-03-28 | 5.990 | 6.060 | 5.960 | 5.970 | 5.242 | 7,786 |
| 2024-03-27 | 5.950 | 5.990 | 5.950 | 5.960 | 5.233 | 4,550 |
| 2024-03-26 | 5.920 | 5.990 | 5.900 | 5.990 | 5.259 | 8,422 |
| 2024-03-25 | 6.040 | 6.060 | 5.910 | 5.960 | 5.233 | 5,545 |
| 2024-03-22 | 5.990 | 6.040 | 5.900 | 6.040 | 5.303 | 7,690 |
| 2024-03-21 | 5.950 | 6.040 | 5.770 | 6.040 | 5.303 | 58,060 |
| 2024-03-20 | 6.060 | 6.070 | 5.950 | 6.050 | 5.312 | 14,915 |
| 2024-03-19 | 5.980 | 6.060 | 5.950 | 6.040 | 5.303 | 19,261 |
| 2024-03-18 | 6.020 | 6.050 | 5.990 | 6.040 | 5.303 | 11,792 |
| 2024-03-15 | 5.950 | 6.070 | 5.900 | 6.050 | 5.312 | 28,661 |
| 2024-03-14 | 6.100 | 6.210 | 5.960 | 5.960 | 5.233 | 66,580 |
| 2024-03-13 | 6.050 | 6.120 | 6.050 | 6.070 | 5.329 | 1,173 |
| 2024-03-12 | 6.050 | 6.050 | 6.020 | 6.050 | 5.312 | 19,353 |
| 2024-03-11 | 6.100 | 6.140 | 6.050 | 6.060 | 5.321 | 26,071 |
| 2024-03-08 | 6.100 | 6.110 | 6.080 | 6.110 | 5.365 | 1,817 |
| 2024-03-07 | 6.050 | 6.100 | 6.020 | 6.100 | 5.356 | 4,434 |
| 2024-03-06 | 6.180 | 6.180 | 6.010 | 6.050 | 5.312 | 12,852 |
| 2024-03-05 | 6.060 | 6.120 | 5.980 | 6.120 | 5.373 | 20,768 |
| 2024-03-04 | 6.070 | 6.090 | 6.010 | 6.070 | 5.329 | 11,207 |
| 2024-03-01 | 6.150 | 6.150 | 6.080 | 6.100 | 5.356 | 3,547 |
| 2024-02-29 | 6.140 | 6.140 | 6.080 | 6.130 | 5.382 | 5,884 |
| 2024-02-28 | 6.150 | 6.150 | 6.080 | 6.140 | 5.391 | 11,945 |
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.