Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.505 | 4.575 | 4.475 | 4.480 | 3.554 | 29,049 |
| 2022-12-16 | 4.595 | 4.595 | 4.505 | 4.580 | 3.634 | 9,571 |
| 2022-12-15 | 4.650 | 4.655 | 4.540 | 4.590 | 3.642 | 8,724 |
| 2022-12-14 | 4.710 | 4.770 | 4.660 | 4.680 | 3.713 | 11,476 |
| 2022-12-13 | 4.880 | 4.880 | 4.675 | 4.715 | 3.741 | 47,724 |
| 2022-12-12 | 4.850 | 4.950 | 4.840 | 4.885 | 3.876 | 20,717 |
| 2022-12-09 | 4.870 | 4.960 | 4.850 | 4.910 | 3.896 | 32,125 |
| 2022-12-08 | 4.920 | 4.940 | 4.870 | 4.870 | 3.864 | 22,722 |
| 2022-12-07 | 4.940 | 4.970 | 4.915 | 4.970 | 3.943 | 2,748 |
| 2022-12-06 | 4.950 | 5.000 | 4.885 | 4.955 | 3.931 | 20,647 |
| 2022-12-05 | 5.050 | 5.050 | 4.940 | 4.945 | 3.923 | 9,910 |
| 2022-12-02 | 4.870 | 5.060 | 4.865 | 5.060 | 4.015 | 17,218 |
| 2022-12-01 | 5.070 | 5.200 | 4.865 | 4.940 | 3.919 | 34,306 |
| 2022-11-30 | 5.210 | 5.210 | 5.050 | 5.060 | 4.015 | 29,914 |
| 2022-11-29 | 5.250 | 5.260 | 5.190 | 5.260 | 4.173 | 11,178 |
| 2022-11-28 | 5.260 | 5.310 | 5.240 | 5.270 | 4.181 | 2,534 |
| 2022-11-25 | 5.340 | 5.340 | 5.190 | 5.230 | 4.150 | 20,034 |
| 2022-11-24 | 5.380 | 5.380 | 5.140 | 5.290 | 4.197 | 28,556 |
| 2022-11-23 | 5.390 | 5.390 | 5.300 | 5.360 | 4.253 | 1,579 |
| 2022-11-22 | 5.350 | 5.350 | 5.260 | 5.330 | 4.229 | 8,172 |
| 2022-11-21 | 5.210 | 5.400 | 5.210 | 5.300 | 4.205 | 14,879 |
| 2022-11-18 | 5.290 | 5.290 | 5.180 | 5.250 | 4.165 | 36,761 |
| 2022-11-17 | 5.230 | 5.240 | 5.140 | 5.220 | 4.142 | 12,209 |
| 2022-11-16 | 5.190 | 5.200 | 5.060 | 5.200 | 4.126 | 19,976 |
| 2022-11-15 | 5.190 | 5.220 | 4.910 | 5.220 | 4.142 | 85,764 |
| 2022-11-14 | 5.200 | 5.330 | 5.130 | 5.190 | 4.118 | 24,949 |
| 2022-11-10 | 5.050 | 5.270 | 4.975 | 5.270 | 4.181 | 34,475 |
| 2022-11-09 | 4.785 | 5.200 | 4.730 | 5.050 | 4.007 | 23,152 |
| 2022-11-08 | 4.785 | 4.790 | 4.715 | 4.790 | 3.800 | 5,829 |
| 2022-11-07 | 4.790 | 4.795 | 4.670 | 4.770 | 3.785 | 7,683 |
| 2022-11-04 | 4.510 | 4.790 | 4.480 | 4.790 | 3.800 | 27,395 |
| 2022-11-03 | 4.290 | 4.535 | 4.290 | 4.535 | 3.598 | 23,972 |
| 2022-11-02 | 4.270 | 4.440 | 4.270 | 4.440 | 3.523 | 23,487 |
| 2022-10-31 | 4.200 | 4.440 | 4.110 | 4.440 | 3.523 | 34,840 |
| 2022-10-28 | 4.165 | 4.250 | 4.150 | 4.250 | 3.372 | 10,894 |
| 2022-10-27 | 4.140 | 4.175 | 4.055 | 4.170 | 3.309 | 23,454 |
| 2022-10-26 | 4.040 | 4.170 | 4.040 | 4.145 | 3.289 | 8,734 |
| 2022-10-25 | 4.100 | 4.240 | 4.085 | 4.085 | 3.241 | 16,750 |
| 2022-10-24 | 4.070 | 4.150 | 3.980 | 4.150 | 3.293 | 18,088 |
| 2022-10-21 | 4.130 | 4.130 | 4.060 | 4.130 | 3.277 | 3,808 |
| 2022-10-20 | 4.120 | 4.125 | 4.030 | 4.115 | 3.265 | 2,270 |
| 2022-10-19 | 4.130 | 4.130 | 4.000 | 4.045 | 3.209 | 5,807 |
| 2022-10-18 | 4.020 | 4.100 | 3.985 | 4.005 | 3.178 | 14,886 |
| 2022-10-17 | 3.890 | 4.030 | 3.890 | 4.030 | 3.197 | 9,012 |
| 2022-10-14 | 3.935 | 4.030 | 3.800 | 4.030 | 3.197 | 27,202 |
| 2022-10-13 | 4.120 | 4.130 | 3.870 | 3.975 | 3.154 | 16,742 |
| 2022-10-12 | 4.195 | 4.195 | 4.060 | 4.130 | 3.277 | 6,226 |
| 2022-10-11 | 4.205 | 4.205 | 4.075 | 4.190 | 3.324 | 23,280 |
| 2022-10-10 | 4.260 | 4.260 | 4.170 | 4.235 | 3.360 | 8,805 |
| 2022-10-07 | 4.280 | 4.280 | 4.210 | 4.260 | 3.380 | 14,973 |
| 2022-10-06 | 4.170 | 4.275 | 4.170 | 4.230 | 3.356 | 7,999 |
| 2022-10-05 | 4.155 | 4.280 | 4.140 | 4.155 | 3.297 | 47,086 |
| 2022-10-04 | 4.215 | 4.270 | 4.125 | 4.235 | 3.360 | 41,258 |
| 2022-10-03 | 4.310 | 4.395 | 4.190 | 4.285 | 3.400 | 25,258 |
| 2022-09-30 | 4.630 | 4.630 | 4.365 | 4.450 | 3.531 | 14,498 |
| 2022-09-29 | 4.695 | 4.695 | 4.600 | 4.630 | 3.673 | 3,403 |
| 2022-09-28 | 4.715 | 4.715 | 4.715 | 4.715 | 3.741 | 35 |
| 2022-09-27 | 4.770 | 4.810 | 4.590 | 4.785 | 3.796 | 3,318 |
| 2022-09-26 | 4.565 | 4.670 | 4.310 | 4.670 | 3.705 | 86,714 |
| 2022-09-23 | 4.635 | 4.700 | 4.550 | 4.700 | 3.729 | 9,985 |
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.