Boryszew SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	7.040	7.040	6.900	7.010	6.155	20,840
2023-06-12	7.010	7.050	6.980	7.000	6.146	24,101
2023-06-09	7.020	7.040	6.910	7.030	6.172	37,510
2023-06-07	6.950	7.050	6.930	7.010	6.155	43,257
2023-06-06	7.070	7.100	6.930	7.020	6.164	42,638
2023-06-05	6.910	7.190	6.900	7.080	6.216	57,705
2023-06-02	7.180	7.180	6.740	6.960	6.111	160,066
2023-06-01	7.360	7.360	7.040	7.090	6.225	85,362
2023-05-31	7.100	7.150	7.060	7.150	6.278	69,310
2023-05-30	7.230	7.410	7.100	7.150	6.278	73,223
2023-05-29	7.000	7.290	7.000	7.210	6.330	106,547
2023-05-26	6.920	7.080	6.880	7.000	6.146	98,080
2023-05-25	7.780	7.780	7.590	7.680	6.093	110,574
2023-05-24	7.900	7.920	7.700	7.790	6.181	127,535
2023-05-23	7.800	7.950	7.760	7.890	6.260	85,678
2023-05-22	7.620	7.800	7.600	7.760	6.157	136,361
2023-05-19	7.730	7.950	7.620	7.620	6.046	208,698
2023-05-18	7.650	7.700	7.580	7.650	6.070	52,309
2023-05-17	7.680	7.700	7.520	7.650	6.070	72,530
2023-05-16	7.700	7.700	7.620	7.680	6.093	33,370
2023-05-15	7.700	7.740	7.650	7.680	6.093	26,113
2023-05-12	7.730	7.730	7.640	7.700	6.109	57,121
2023-05-11	7.700	7.750	7.610	7.730	6.133	55,391
2023-05-10	7.560	7.750	7.560	7.700	6.109	29,888
2023-05-09	7.380	7.700	7.310	7.560	5.998	49,281
2023-05-08	7.250	7.350	7.110	7.320	5.808	34,929
2023-05-05	7.620	7.620	7.230	7.270	5.768	33,575
2023-05-04	7.640	7.640	7.310	7.480	5.935	55,972
2023-05-02	7.660	7.700	7.460	7.500	5.951	96,689
2023-04-28	7.610	7.760	7.600	7.660	6.077	33,962
2023-04-27	7.680	7.680	7.460	7.590	6.022	59,295
2023-04-26	7.530	7.660	7.440	7.580	6.014	97,943
2023-04-25	7.300	7.470	7.180	7.460	5.919	48,788
2023-04-24	7.370	7.370	7.060	7.300	5.792	47,924
2023-04-21	7.200	7.370	7.060	7.370	5.847	37,831
2023-04-20	7.300	7.500	7.050	7.180	5.697	115,088
2023-04-19	6.850	7.300	6.760	7.180	5.697	256,955
2023-04-18	6.590	6.630	6.540	6.560	5.205	56,989
2023-04-17	6.370	6.660	6.370	6.570	5.213	78,801
2023-04-14	6.390	6.450	6.270	6.370	5.054	27,466
2023-04-13	6.320	6.420	6.300	6.390	5.070	35,669
2023-04-12	6.200	6.420	6.200	6.300	4.998	146,855
2023-04-11	5.850	6.250	5.830	6.150	4.879	258,777
2023-04-06	5.870	5.950	5.830	5.850	4.641	13,250
2023-04-05	5.900	5.990	5.830	5.920	4.697	12,230
2023-04-04	6.000	6.060	5.910	5.910	4.689	17,370
2023-04-03	6.000	6.080	5.970	5.970	4.737	34,771
2023-03-31	6.140	6.140	5.910	5.970	4.737	41,653
2023-03-30	5.920	6.070	5.850	6.070	4.816	55,992
2023-03-29	5.910	6.140	5.910	5.980	4.745	13,684
2023-03-28	6.300	6.400	5.950	5.960	4.729	46,128
2023-03-27	6.440	6.480	6.200	6.300	4.998	50,815
2023-03-24	6.470	6.660	5.990	6.660	5.284	108,145
2023-03-23	6.660	6.880	6.360	6.460	5.125	62,180
2023-03-22	7.100	7.350	6.660	6.660	5.284	130,860
2023-03-21	6.600	7.100	6.600	7.070	5.609	137,222
2023-03-20	6.300	6.660	6.140	6.640	5.268	206,558
2023-03-17	6.190	6.440	5.760	6.420	5.094	289,770
2023-03-16	5.970	6.190	5.620	6.130	4.864	289,783
2023-03-15	5.330	5.530	5.320	5.530	4.388	143,251

← NewerPage 15 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.