Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 4.710 | 4.810 | 4.650 | 4.660 | 3.697 | 4,164 |
| 2022-09-21 | 4.750 | 4.750 | 4.615 | 4.710 | 3.737 | 3,569 |
| 2022-09-20 | 4.755 | 4.765 | 4.650 | 4.690 | 3.721 | 4,062 |
| 2022-09-19 | 4.610 | 4.845 | 4.600 | 4.700 | 3.729 | 8,733 |
| 2022-09-16 | 4.870 | 4.890 | 4.700 | 4.700 | 3.729 | 50,487 |
| 2022-09-15 | 4.935 | 4.935 | 4.885 | 4.925 | 3.908 | 14,570 |
| 2022-09-14 | 4.950 | 4.950 | 4.880 | 4.935 | 3.915 | 4,768 |
| 2022-09-13 | 5.050 | 5.050 | 4.895 | 4.970 | 3.943 | 12,451 |
| 2022-09-12 | 5.050 | 5.050 | 4.900 | 5.050 | 4.007 | 25,508 |
| 2022-09-09 | 4.990 | 5.080 | 4.970 | 5.050 | 4.007 | 18,423 |
| 2022-09-08 | 5.100 | 5.200 | 4.990 | 5.060 | 4.015 | 8,754 |
| 2022-09-07 | 5.150 | 5.150 | 5.050 | 5.060 | 4.015 | 4,752 |
| 2022-09-06 | 5.150 | 5.190 | 4.935 | 5.130 | 4.070 | 48,071 |
| 2022-09-05 | 5.170 | 5.250 | 5.160 | 5.200 | 4.126 | 34,037 |
| 2022-09-02 | 5.220 | 5.300 | 5.200 | 5.270 | 4.181 | 29,692 |
| 2022-09-01 | 5.360 | 5.360 | 5.100 | 5.230 | 4.150 | 48,326 |
| 2022-08-31 | 5.220 | 5.350 | 5.140 | 5.260 | 4.173 | 34,844 |
| 2022-08-30 | 5.270 | 5.270 | 5.150 | 5.220 | 4.142 | 3,897 |
| 2022-08-29 | 5.250 | 5.250 | 5.110 | 5.230 | 4.150 | 16,725 |
| 2022-08-26 | 5.230 | 5.360 | 5.150 | 5.250 | 4.165 | 36,332 |
| 2022-08-25 | 5.080 | 5.240 | 5.080 | 5.230 | 4.150 | 12,438 |
| 2022-08-24 | 5.270 | 5.280 | 5.110 | 5.240 | 4.157 | 17,470 |
| 2022-08-23 | 5.230 | 5.330 | 5.150 | 5.280 | 4.189 | 16,927 |
| 2022-08-22 | 5.150 | 5.250 | 5.060 | 5.230 | 4.150 | 29,416 |
| 2022-08-19 | 4.920 | 5.200 | 4.920 | 5.150 | 4.086 | 96,719 |
| 2022-08-18 | 4.920 | 4.920 | 4.910 | 4.920 | 3.904 | 69,467 |
| 2022-08-17 | 4.940 | 4.940 | 4.905 | 4.940 | 3.919 | 21,021 |
| 2022-08-16 | 4.950 | 5.000 | 4.935 | 4.940 | 3.919 | 18,106 |
| 2022-08-12 | 4.900 | 5.000 | 4.900 | 4.990 | 3.959 | 17,946 |
| 2022-08-11 | 5.000 | 5.000 | 4.910 | 4.910 | 3.896 | 13,933 |
| 2022-08-10 | 4.960 | 5.000 | 4.950 | 4.995 | 3.963 | 12,467 |
| 2022-08-09 | 5.000 | 5.030 | 4.960 | 4.975 | 3.947 | 5,632 |
| 2022-08-08 | 5.010 | 5.070 | 4.965 | 4.985 | 3.955 | 17,157 |
| 2022-08-05 | 5.080 | 5.110 | 4.960 | 5.000 | 3.967 | 11,142 |
| 2022-08-04 | 5.000 | 5.100 | 5.000 | 5.080 | 4.031 | 24,642 |
| 2022-08-03 | 4.940 | 4.980 | 4.900 | 4.980 | 3.951 | 59,652 |
| 2022-08-02 | 4.895 | 4.940 | 4.890 | 4.940 | 3.919 | 14,174 |
| 2022-08-01 | 4.925 | 4.955 | 4.830 | 4.915 | 3.900 | 50,569 |
| 2022-07-29 | 5.040 | 5.040 | 4.885 | 4.960 | 3.935 | 31,074 |
| 2022-07-28 | 5.020 | 5.070 | 4.930 | 5.040 | 3.999 | 17,290 |
| 2022-07-27 | 5.240 | 5.240 | 4.950 | 5.090 | 4.038 | 28,888 |
| 2022-07-26 | 5.390 | 5.400 | 5.160 | 5.240 | 4.157 | 13,763 |
| 2022-07-25 | 5.330 | 5.330 | 5.240 | 5.330 | 4.229 | 11,679 |
| 2022-07-22 | 5.350 | 5.400 | 5.260 | 5.330 | 4.229 | 21,209 |
| 2022-07-21 | 5.400 | 5.590 | 5.320 | 5.400 | 4.284 | 21,435 |
| 2022-07-20 | 5.510 | 5.540 | 5.380 | 5.500 | 4.364 | 18,733 |
| 2022-07-19 | 5.470 | 5.580 | 5.470 | 5.540 | 4.395 | 25,490 |
| 2022-07-18 | 5.700 | 5.700 | 5.540 | 5.610 | 4.451 | 18,311 |
| 2022-07-15 | 5.800 | 5.800 | 5.680 | 5.770 | 4.578 | 11,834 |
| 2022-07-14 | 5.820 | 5.820 | 5.690 | 5.800 | 4.602 | 10,466 |
| 2022-07-13 | 5.850 | 5.890 | 5.740 | 5.820 | 4.618 | 9,478 |
| 2022-07-12 | 5.780 | 5.850 | 5.710 | 5.850 | 4.641 | 105,307 |
| 2022-07-11 | 5.800 | 5.870 | 5.640 | 5.850 | 4.641 | 38,209 |
| 2022-07-08 | 5.770 | 5.880 | 5.700 | 5.840 | 4.633 | 30,841 |
| 2022-07-07 | 5.460 | 5.800 | 5.460 | 5.770 | 4.578 | 48,540 |
| 2022-07-06 | 5.300 | 5.740 | 5.200 | 5.500 | 4.364 | 62,661 |
| 2022-07-05 | 5.670 | 5.670 | 5.220 | 5.360 | 4.253 | 175,075 |
| 2022-07-04 | 5.740 | 5.740 | 5.600 | 5.670 | 4.499 | 36,824 |
| 2022-07-01 | 5.700 | 5.730 | 5.630 | 5.700 | 4.522 | 57,834 |
| 2022-06-30 | 5.740 | 5.750 | 5.600 | 5.650 | 4.483 | 19,965 |
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.