Boryszew SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	5.960	6.060	5.930	6.000	5.268	18,568
2023-11-29	6.000	6.050	5.950	6.030	5.294	33,932
2023-11-28	6.000	6.030	5.920	5.990	5.259	25,613
2023-11-27	6.000	6.060	5.680	6.000	5.268	282,178
2023-11-24	6.060	6.060	5.960	6.000	5.268	17,095
2023-11-23	6.000	6.050	5.990	6.000	5.268	23,844
2023-11-22	6.030	6.080	5.950	5.990	5.259	32,405
2023-11-21	6.000	6.040	5.950	6.030	5.294	20,647
2023-11-20	6.000	6.170	5.940	6.000	5.268	74,973
2023-11-17	6.050	6.240	5.940	5.990	5.259	223,745
2023-11-16	5.770	6.070	5.760	5.920	5.198	84,211
2023-11-15	5.790	5.800	5.750	5.800	5.092	5,694
2023-11-14	5.790	5.790	5.600	5.750	5.049	50,775
2023-11-13	5.990	6.040	5.640	5.640	4.952	57,064
2023-11-10	6.050	6.100	5.990	5.990	5.259	25,275
2023-11-09	5.980	6.050	5.930	6.050	5.312	33,591
2023-11-08	5.970	5.980	5.930	5.980	5.250	8,805
2023-11-07	5.950	6.000	5.920	5.970	5.242	9,384
2023-11-06	5.930	6.000	5.920	5.970	5.242	13,311
2023-11-03	5.990	6.000	5.910	6.000	5.268	15,809
2023-11-02	5.970	6.020	5.900	5.970	5.242	27,427
2023-10-31	6.000	6.040	5.970	6.020	5.286	21,700
2023-10-30	6.050	6.090	5.980	6.000	5.268	12,405
2023-10-27	6.070	6.070	6.040	6.050	5.312	439
2023-10-26	6.000	6.070	6.000	6.050	5.312	3,847
2023-10-25	6.070	6.090	5.980	6.020	5.286	11,279
2023-10-24	6.030	6.050	5.970	6.050	5.312	1,294
2023-10-23	6.020	6.030	5.910	6.030	5.294	12,986
2023-10-20	6.000	6.060	5.620	6.020	5.286	32,306
2023-10-19	6.000	6.100	5.990	6.000	5.268	7,761
2023-10-18	6.060	6.090	5.950	6.060	5.321	23,049
2023-10-17	6.100	6.190	6.030	6.080	5.338	12,873
2023-10-16	6.060	6.100	6.000	6.100	5.356	15,637
2023-10-13	6.030	6.030	5.950	5.990	5.259	17,618
2023-10-12	6.080	6.080	5.960	6.030	5.294	11,928
2023-10-11	6.220	6.220	6.070	6.100	5.356	11,585
2023-10-10	6.100	6.240	6.020	6.220	5.461	14,193
2023-10-09	5.870	6.070	5.870	6.020	5.286	16,108
2023-10-06	6.260	6.260	5.880	5.880	5.163	38,550
2023-10-05	6.240	6.260	6.140	6.260	5.496	14,181
2023-10-04	6.140	6.190	6.120	6.170	5.417	6,856
2023-10-03	6.120	6.230	6.120	6.180	5.426	2,784
2023-10-02	6.300	6.300	6.120	6.120	5.373	22,160
2023-09-29	6.250	6.330	6.080	6.300	5.531	14,918
2023-09-28	6.340	6.400	6.050	6.050	5.312	37,932
2023-09-27	6.430	6.510	6.330	6.370	5.593	6,624
2023-09-26	6.430	6.530	6.410	6.440	5.654	13,891
2023-09-25	6.500	6.540	6.400	6.540	5.742	52,124
2023-09-22	6.520	6.610	6.510	6.550	5.751	7,846
2023-09-21	6.600	6.630	6.530	6.550	5.751	12,484
2023-09-20	6.300	6.590	6.270	6.590	5.786	54,838
2023-09-19	6.350	6.380	6.230	6.310	5.540	9,199
2023-09-18	6.080	6.390	6.010	6.290	5.523	28,699
2023-09-15	5.970	6.120	5.970	6.090	5.347	4,560
2023-09-14	5.860	6.000	5.840	5.970	5.242	9,204
2023-09-13	5.830	6.040	5.830	5.840	5.128	5,852
2023-09-12	5.820	5.900	5.800	5.830	5.119	4,587
2023-09-11	5.850	5.990	5.730	5.820	5.110	8,312
2023-09-08	6.040	6.040	5.850	5.850	5.136	11,954
2023-09-07	6.020	6.100	5.960	6.000	5.268	6,876

← NewerPage 13 of 21 · 1,251 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.