Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.200 | 5.370 | 5.140 | 5.330 | 4.229 | 27,411 |
| 2023-03-13 | 5.320 | 5.390 | 5.100 | 5.200 | 4.126 | 54,397 |
| 2023-03-10 | 5.450 | 5.490 | 5.280 | 5.370 | 4.261 | 50,730 |
| 2023-03-09 | 5.520 | 5.550 | 5.470 | 5.490 | 4.356 | 5,690 |
| 2023-03-08 | 5.430 | 5.540 | 5.380 | 5.520 | 4.380 | 10,945 |
| 2023-03-07 | 5.500 | 5.530 | 5.450 | 5.450 | 4.324 | 8,326 |
| 2023-03-06 | 5.430 | 5.530 | 5.420 | 5.490 | 4.356 | 7,954 |
| 2023-03-03 | 5.430 | 5.430 | 5.350 | 5.430 | 4.308 | 14,218 |
| 2023-03-02 | 5.630 | 5.710 | 5.400 | 5.420 | 4.300 | 32,184 |
| 2023-03-01 | 5.680 | 5.730 | 5.550 | 5.720 | 4.538 | 18,623 |
| 2023-02-28 | 5.550 | 5.730 | 5.550 | 5.690 | 4.514 | 24,822 |
| 2023-02-27 | 5.530 | 5.630 | 5.360 | 5.550 | 4.403 | 35,193 |
| 2023-02-24 | 5.510 | 5.550 | 5.420 | 5.530 | 4.388 | 10,401 |
| 2023-02-23 | 5.360 | 5.540 | 5.360 | 5.540 | 4.395 | 27,600 |
| 2023-02-22 | 5.340 | 5.400 | 5.280 | 5.370 | 4.261 | 12,240 |
| 2023-02-21 | 5.330 | 5.420 | 5.260 | 5.340 | 4.237 | 18,513 |
| 2023-02-20 | 5.160 | 5.390 | 5.160 | 5.300 | 4.205 | 38,982 |
| 2023-02-17 | 5.120 | 5.190 | 5.010 | 5.170 | 4.102 | 69,664 |
| 2023-02-16 | 5.260 | 5.350 | 5.090 | 5.100 | 4.046 | 18,401 |
| 2023-02-15 | 5.370 | 5.370 | 5.150 | 5.300 | 4.205 | 8,503 |
| 2023-02-14 | 5.400 | 5.400 | 5.220 | 5.250 | 4.165 | 18,698 |
| 2023-02-13 | 5.460 | 5.460 | 5.250 | 5.450 | 4.324 | 9,254 |
| 2023-02-10 | 5.530 | 5.540 | 5.250 | 5.340 | 4.237 | 36,625 |
| 2023-02-09 | 5.670 | 5.800 | 5.520 | 5.540 | 4.395 | 17,553 |
| 2023-02-08 | 5.790 | 5.810 | 5.650 | 5.670 | 4.499 | 51,216 |
| 2023-02-07 | 5.750 | 5.800 | 5.720 | 5.790 | 4.594 | 24,205 |
| 2023-02-06 | 5.600 | 5.760 | 5.530 | 5.710 | 4.530 | 31,525 |
| 2023-02-03 | 5.600 | 5.650 | 5.500 | 5.620 | 4.459 | 18,568 |
| 2023-02-02 | 5.300 | 5.600 | 5.300 | 5.550 | 4.403 | 18,014 |
| 2023-02-01 | 5.390 | 5.580 | 5.240 | 5.310 | 4.213 | 98,028 |
| 2023-01-31 | 5.400 | 5.640 | 5.400 | 5.450 | 4.324 | 48,748 |
| 2023-01-30 | 5.310 | 5.540 | 5.280 | 5.500 | 4.364 | 77,403 |
| 2023-01-27 | 5.000 | 5.500 | 5.000 | 5.320 | 4.221 | 53,987 |
| 2023-01-26 | 4.835 | 5.100 | 4.835 | 5.000 | 3.967 | 44,510 |
| 2023-01-25 | 4.900 | 4.900 | 4.830 | 4.830 | 3.832 | 9,629 |
| 2023-01-24 | 4.950 | 4.960 | 4.920 | 4.920 | 3.904 | 6,587 |
| 2023-01-23 | 5.000 | 5.020 | 4.950 | 4.970 | 3.943 | 9,609 |
| 2023-01-20 | 5.130 | 5.130 | 4.950 | 4.980 | 3.951 | 21,311 |
| 2023-01-19 | 5.060 | 5.060 | 4.910 | 5.060 | 4.015 | 11,848 |
| 2023-01-18 | 5.080 | 5.140 | 5.060 | 5.060 | 4.015 | 5,633 |
| 2023-01-17 | 5.170 | 5.170 | 5.080 | 5.130 | 4.070 | 9,529 |
| 2023-01-16 | 5.170 | 5.220 | 5.070 | 5.180 | 4.110 | 13,334 |
| 2023-01-13 | 5.160 | 5.180 | 5.100 | 5.170 | 4.102 | 8,042 |
| 2023-01-12 | 5.090 | 5.200 | 5.090 | 5.160 | 4.094 | 14,367 |
| 2023-01-11 | 5.270 | 5.300 | 5.080 | 5.080 | 4.031 | 27,317 |
| 2023-01-10 | 5.460 | 5.510 | 5.080 | 5.160 | 4.094 | 88,488 |
| 2023-01-09 | 5.440 | 5.510 | 5.420 | 5.420 | 4.300 | 6,913 |
| 2023-01-05 | 5.520 | 5.520 | 5.410 | 5.440 | 4.316 | 12,554 |
| 2023-01-04 | 5.670 | 5.670 | 5.500 | 5.530 | 4.388 | 29,581 |
| 2023-01-03 | 5.860 | 5.900 | 5.610 | 5.700 | 4.522 | 116,432 |
| 2023-01-02 | 5.400 | 5.940 | 5.400 | 5.800 | 4.602 | 177,728 |
| 2022-12-30 | 5.200 | 5.400 | 5.070 | 5.400 | 4.284 | 92,865 |
| 2022-12-29 | 4.735 | 5.190 | 4.730 | 5.180 | 4.110 | 57,493 |
| 2022-12-28 | 4.260 | 4.730 | 4.250 | 4.730 | 3.753 | 74,672 |
| 2022-12-27 | 4.280 | 4.355 | 4.260 | 4.290 | 3.404 | 18,615 |
| 2022-12-23 | 4.420 | 4.420 | 4.235 | 4.355 | 3.455 | 16,505 |
| 2022-12-22 | 4.380 | 4.420 | 4.310 | 4.380 | 3.475 | 12,427 |
| 2022-12-21 | 4.430 | 4.435 | 4.370 | 4.375 | 3.471 | 6,678 |
| 2022-12-20 | 4.460 | 4.470 | 4.305 | 4.440 | 3.523 | 18,501 |
| 2022-12-19 | 4.505 | 4.575 | 4.475 | 4.480 | 3.554 | 29,049 |
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.