Boryszew SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.050	6.100	5.990	5.990	5.259	8,780
2023-09-05	6.130	6.180	6.000	6.090	5.347	13,898
2023-09-04	6.230	6.230	6.120	6.200	5.444	3,679
2023-09-01	6.200	6.260	6.140	6.230	5.470	3,299
2023-08-31	6.260	6.260	6.150	6.200	5.444	5,807
2023-08-30	6.200	6.250	6.180	6.250	5.488	5,377
2023-08-29	6.150	6.250	6.110	6.180	5.426	15,036
2023-08-28	6.120	6.270	6.120	6.170	5.417	9,551
2023-08-25	6.150	6.300	6.100	6.250	5.488	6,157
2023-08-24	6.060	6.460	6.060	6.160	5.409	50,663
2023-08-23	5.710	6.000	5.530	5.990	5.259	112,689
2023-08-22	6.060	6.060	5.690	5.830	5.119	34,513
2023-08-21	5.990	6.090	5.980	6.000	5.268	28,729
2023-08-18	6.060	6.120	5.960	5.990	5.259	41,086
2023-08-17	6.260	6.260	6.100	6.150	5.400	37,585
2023-08-16	6.130	6.480	6.120	6.250	5.488	33,582
2023-08-14	6.140	6.290	6.130	6.220	5.461	16,761
2023-08-11	6.220	6.250	6.160	6.180	5.426	8,285
2023-08-10	6.120	6.200	6.080	6.200	5.444	10,764
2023-08-09	6.140	6.200	6.110	6.110	5.365	85,600
2023-08-08	6.260	6.270	6.060	6.140	5.391	43,353
2023-08-07	6.480	6.500	6.230	6.280	5.514	64,283
2023-08-04	6.470	6.540	6.460	6.510	5.716	13,593
2023-08-03	6.570	6.570	6.430	6.540	5.742	22,980
2023-08-02	6.560	6.570	6.450	6.570	5.768	14,496
2023-08-01	6.550	6.640	6.550	6.580	5.777	7,997
2023-07-31	6.730	6.740	6.560	6.560	5.760	17,550
2023-07-28	6.630	6.740	6.550	6.700	5.883	27,208
2023-07-27	6.590	6.750	6.540	6.660	5.848	31,176
2023-07-26	6.550	6.590	6.550	6.580	5.777	8,029
2023-07-25	6.550	6.600	6.550	6.550	5.751	12,554
2023-07-24	6.510	6.580	6.510	6.520	5.725	7,292
2023-07-21	6.580	6.580	6.500	6.530	5.733	23,712
2023-07-20	6.550	6.690	6.530	6.580	5.777	18,809
2023-07-19	6.430	6.590	6.430	6.540	5.742	24,527
2023-07-18	6.500	6.500	6.410	6.450	5.663	15,356
2023-07-17	6.600	6.600	6.450	6.480	5.689	49,525
2023-07-14	6.760	6.840	6.450	6.620	5.812	107,111
2023-07-13	6.860	6.880	6.740	6.850	6.014	22,179
2023-07-12	6.900	6.940	6.860	6.910	6.067	23,431
2023-07-11	6.910	6.940	6.860	6.940	6.093	17,828
2023-07-10	6.970	6.970	6.850	6.940	6.093	6,789
2023-07-07	6.900	6.980	6.890	6.960	6.111	16,738
2023-07-06	6.900	6.980	6.870	6.900	6.058	11,175
2023-07-05	6.990	7.000	6.880	6.980	6.128	22,230
2023-07-04	7.000	7.020	6.860	6.980	6.128	37,613
2023-07-03	6.920	7.020	6.910	7.020	6.164	26,369
2023-06-30	6.950	7.040	6.920	7.030	6.172	23,145
2023-06-29	6.940	7.000	6.930	6.990	6.137	16,485
2023-06-28	7.020	7.030	6.920	6.970	6.120	31,074
2023-06-27	6.970	7.050	6.960	7.050	6.190	6,274
2023-06-26	6.930	7.100	6.930	7.060	6.199	43,072
2023-06-23	7.020	7.080	6.950	6.990	6.137	42,120
2023-06-22	6.960	7.030	6.930	7.020	6.164	30,089
2023-06-21	7.050	7.130	6.910	6.960	6.111	42,357
2023-06-20	6.990	7.200	6.920	7.020	6.164	121,269
2023-06-19	6.850	7.020	6.730	6.990	6.137	90,374
2023-06-16	6.960	6.990	6.820	6.850	6.014	40,245
2023-06-15	6.950	7.000	6.920	6.940	6.093	28,203
2023-06-14	6.930	7.020	6.930	6.950	6.102	24,493

← NewerPage 14 of 21 · 1,255 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.