Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.120 | 6.210 | 6.110 | 6.150 | 5.400 | 13,464 |
| 2024-02-26 | 6.200 | 6.220 | 6.110 | 6.130 | 5.382 | 11,807 |
| 2024-02-23 | 6.150 | 6.200 | 6.100 | 6.180 | 5.426 | 29,730 |
| 2024-02-22 | 6.240 | 6.280 | 6.120 | 6.150 | 5.400 | 44,457 |
| 2024-02-21 | 6.130 | 6.400 | 6.080 | 6.240 | 5.479 | 87,732 |
| 2024-02-20 | 6.140 | 6.150 | 6.060 | 6.140 | 5.391 | 26,179 |
| 2024-02-19 | 6.020 | 6.150 | 6.000 | 6.110 | 5.365 | 27,541 |
| 2024-02-16 | 6.020 | 6.020 | 5.970 | 6.020 | 5.286 | 4,969 |
| 2024-02-15 | 6.020 | 6.090 | 5.970 | 6.020 | 5.286 | 5,632 |
| 2024-02-14 | 6.050 | 6.070 | 6.000 | 6.020 | 5.286 | 404 |
| 2024-02-13 | 6.030 | 6.110 | 5.920 | 6.050 | 5.312 | 27,446 |
| 2024-02-12 | 5.990 | 6.080 | 5.900 | 6.020 | 5.286 | 18,357 |
| 2024-02-09 | 6.030 | 6.030 | 5.960 | 6.000 | 5.268 | 13,371 |
| 2024-02-08 | 6.120 | 6.120 | 6.020 | 6.040 | 5.303 | 6,332 |
| 2024-02-07 | 6.120 | 6.130 | 6.040 | 6.070 | 5.329 | 9,919 |
| 2024-02-06 | 6.100 | 6.140 | 6.070 | 6.130 | 5.382 | 5,685 |
| 2024-02-05 | 6.080 | 6.150 | 6.010 | 6.120 | 5.373 | 40,291 |
| 2024-02-02 | 6.040 | 6.090 | 6.040 | 6.070 | 5.329 | 7,011 |
| 2024-02-01 | 5.960 | 6.060 | 5.900 | 6.040 | 5.303 | 40,795 |
| 2024-01-31 | 5.970 | 5.970 | 5.880 | 5.880 | 5.163 | 19,128 |
| 2024-01-30 | 5.950 | 5.960 | 5.910 | 5.950 | 5.224 | 6,589 |
| 2024-01-29 | 5.910 | 5.990 | 5.900 | 5.960 | 5.233 | 19,034 |
| 2024-01-26 | 5.990 | 5.990 | 5.970 | 5.990 | 5.259 | 1,985 |
| 2024-01-25 | 6.020 | 6.020 | 5.940 | 5.990 | 5.259 | 8,412 |
| 2024-01-24 | 6.040 | 6.040 | 5.970 | 6.020 | 5.286 | 3,797 |
| 2024-01-23 | 6.000 | 6.060 | 5.990 | 6.040 | 5.303 | 5,079 |
| 2024-01-22 | 6.080 | 6.080 | 5.950 | 6.060 | 5.321 | 6,955 |
| 2024-01-19 | 6.070 | 6.090 | 6.010 | 6.080 | 5.338 | 10,094 |
| 2024-01-18 | 5.940 | 6.100 | 5.900 | 6.070 | 5.329 | 15,963 |
| 2024-01-17 | 6.010 | 6.050 | 5.810 | 6.000 | 5.268 | 58,244 |
| 2024-01-16 | 6.100 | 6.120 | 6.030 | 6.050 | 5.312 | 10,662 |
| 2024-01-15 | 6.160 | 6.160 | 6.090 | 6.100 | 5.356 | 7,162 |
| 2024-01-12 | 6.170 | 6.170 | 6.100 | 6.160 | 5.409 | 6,705 |
| 2024-01-11 | 6.100 | 6.180 | 6.090 | 6.180 | 5.426 | 12,903 |
| 2024-01-10 | 6.110 | 6.120 | 6.080 | 6.110 | 5.365 | 5,847 |
| 2024-01-09 | 6.080 | 6.140 | 6.060 | 6.120 | 5.373 | 11,065 |
| 2024-01-08 | 6.030 | 6.100 | 6.000 | 6.080 | 5.338 | 6,765 |
| 2024-01-05 | 6.040 | 6.040 | 5.990 | 6.030 | 5.294 | 8,789 |
| 2024-01-04 | 6.090 | 6.090 | 6.000 | 6.050 | 5.312 | 32,830 |
| 2024-01-03 | 6.100 | 6.140 | 6.020 | 6.090 | 5.347 | 17,309 |
| 2024-01-02 | 6.170 | 6.220 | 6.100 | 6.100 | 5.356 | 23,037 |
| 2023-12-29 | 6.050 | 6.180 | 6.030 | 6.170 | 5.417 | 21,946 |
| 2023-12-28 | 6.020 | 6.090 | 6.020 | 6.020 | 5.286 | 20,202 |
| 2023-12-27 | 6.150 | 6.150 | 6.020 | 6.020 | 5.286 | 50,040 |
| 2023-12-22 | 6.120 | 6.150 | 6.110 | 6.110 | 5.365 | 21,170 |
| 2023-12-21 | 6.170 | 6.170 | 6.100 | 6.150 | 5.400 | 7,726 |
| 2023-12-20 | 6.190 | 6.190 | 6.100 | 6.140 | 5.391 | 53,546 |
| 2023-12-19 | 6.180 | 6.220 | 6.100 | 6.140 | 5.391 | 36,914 |
| 2023-12-18 | 6.230 | 6.230 | 6.110 | 6.180 | 5.426 | 27,533 |
| 2023-12-15 | 6.160 | 6.240 | 6.100 | 6.140 | 5.391 | 23,565 |
| 2023-12-14 | 6.120 | 6.170 | 6.060 | 6.080 | 5.338 | 18,555 |
| 2023-12-13 | 6.070 | 6.140 | 6.050 | 6.120 | 5.373 | 11,399 |
| 2023-12-12 | 6.180 | 6.180 | 6.080 | 6.100 | 5.356 | 23,680 |
| 2023-12-11 | 6.180 | 6.280 | 6.140 | 6.180 | 5.426 | 12,625 |
| 2023-12-08 | 6.170 | 6.300 | 6.070 | 6.180 | 5.426 | 61,850 |
| 2023-12-07 | 6.130 | 6.150 | 6.050 | 6.150 | 5.400 | 15,812 |
| 2023-12-06 | 6.170 | 6.320 | 6.080 | 6.080 | 5.338 | 61,422 |
| 2023-12-05 | 6.030 | 6.120 | 6.030 | 6.120 | 5.373 | 64,041 |
| 2023-12-04 | 6.120 | 6.120 | 6.030 | 6.060 | 5.321 | 28,330 |
| 2023-12-01 | 6.000 | 6.100 | 5.960 | 6.070 | 5.329 | 71,633 |
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.