Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.600 | 5.700 | 5.500 | 5.700 | 4.522 | 34,456 |
| 2022-06-28 | 5.560 | 5.720 | 5.550 | 5.610 | 4.451 | 57,024 |
| 2022-06-27 | 5.260 | 5.530 | 5.260 | 5.490 | 4.356 | 61,394 |
| 2022-06-24 | 5.020 | 5.340 | 4.955 | 5.250 | 4.165 | 74,419 |
| 2022-06-23 | 4.990 | 5.050 | 4.950 | 5.020 | 3.983 | 11,316 |
| 2022-06-22 | 4.780 | 5.000 | 4.780 | 4.995 | 3.963 | 46,620 |
| 2022-06-21 | 4.850 | 4.920 | 4.815 | 4.870 | 3.864 | 13,413 |
| 2022-06-20 | 4.740 | 4.940 | 4.740 | 4.920 | 3.904 | 27,384 |
| 2022-06-17 | 4.790 | 4.960 | 4.665 | 4.830 | 3.832 | 28,336 |
| 2022-06-15 | 4.750 | 4.850 | 4.750 | 4.795 | 3.804 | 32,976 |
| 2022-06-14 | 5.110 | 5.110 | 4.810 | 4.875 | 3.868 | 47,715 |
| 2022-06-13 | 5.140 | 5.410 | 4.805 | 5.070 | 4.023 | 185,872 |
| 2022-06-10 | 4.440 | 5.200 | 4.360 | 5.150 | 4.086 | 222,759 |
| 2022-06-09 | 4.270 | 4.450 | 4.270 | 4.450 | 3.531 | 73,377 |
| 2022-06-08 | 4.350 | 4.350 | 4.225 | 4.270 | 3.388 | 99,203 |
| 2022-06-07 | 4.670 | 4.690 | 4.225 | 4.360 | 3.459 | 180,189 |
| 2022-06-06 | 5.010 | 5.120 | 4.660 | 4.700 | 3.729 | 105,319 |
| 2022-06-03 | 5.350 | 5.350 | 4.845 | 5.050 | 4.007 | 209,283 |
| 2022-06-02 | 5.500 | 5.590 | 5.230 | 5.350 | 4.245 | 132,922 |
| 2022-06-01 | 6.350 | 6.450 | 6.250 | 6.320 | 4.284 | 234,601 |
| 2022-05-31 | 6.400 | 6.460 | 6.190 | 6.310 | 4.278 | 197,229 |
| 2022-05-30 | 5.990 | 6.350 | 5.920 | 6.270 | 4.250 | 247,339 |
| 2022-05-27 | 5.990 | 6.000 | 5.910 | 5.950 | 4.034 | 84,651 |
| 2022-05-26 | 5.940 | 5.990 | 5.930 | 5.970 | 4.047 | 43,468 |
| 2022-05-25 | 6.000 | 6.000 | 5.940 | 5.970 | 4.047 | 71,605 |
| 2022-05-24 | 6.000 | 6.000 | 5.920 | 6.000 | 4.067 | 69,970 |
| 2022-05-23 | 5.990 | 6.000 | 5.950 | 6.000 | 4.067 | 42,059 |
| 2022-05-20 | 5.990 | 6.000 | 5.920 | 5.990 | 4.061 | 49,996 |
| 2022-05-19 | 6.000 | 6.000 | 5.810 | 5.950 | 4.034 | 92,830 |
| 2022-05-18 | 5.920 | 6.060 | 5.820 | 5.950 | 4.034 | 87,762 |
| 2022-05-17 | 5.800 | 5.910 | 5.710 | 5.910 | 4.006 | 70,463 |
| 2022-05-16 | 5.550 | 5.850 | 5.550 | 5.650 | 3.830 | 88,794 |
| 2022-05-13 | 5.400 | 5.620 | 5.310 | 5.500 | 3.729 | 79,115 |
| 2022-05-12 | 5.630 | 5.700 | 5.210 | 5.400 | 3.661 | 133,973 |
| 2022-05-11 | 5.850 | 5.850 | 5.600 | 5.730 | 3.884 | 57,990 |
| 2022-05-10 | 5.880 | 5.910 | 5.700 | 5.800 | 3.932 | 77,046 |
| 2022-05-09 | 5.800 | 5.830 | 5.520 | 5.800 | 3.932 | 126,907 |
| 2022-05-06 | 5.600 | 5.830 | 5.120 | 5.780 | 3.918 | 265,640 |
| 2022-05-05 | 6.360 | 6.600 | 5.520 | 5.600 | 3.796 | 632,374 |
| 2022-05-04 | 4.880 | 6.360 | 4.830 | 6.360 | 4.312 | 883,616 |
| 2022-05-02 | 4.120 | 4.960 | 3.990 | 4.820 | 3.268 | 554,756 |
| 2022-04-29 | 3.530 | 4.090 | 3.525 | 4.050 | 2.746 | 1,041,652 |
| 2022-04-28 | 3.500 | 3.545 | 3.415 | 3.530 | 2.393 | 26,010 |
| 2022-04-27 | 3.550 | 3.550 | 3.300 | 3.540 | 2.400 | 130,578 |
| 2022-04-26 | 3.620 | 3.660 | 3.600 | 3.600 | 2.440 | 41,932 |
| 2022-04-25 | 3.630 | 3.650 | 3.555 | 3.650 | 2.474 | 45,975 |
| 2022-04-22 | 3.650 | 3.700 | 3.620 | 3.670 | 2.488 | 50,577 |
| 2022-04-21 | 3.580 | 3.660 | 3.580 | 3.650 | 2.474 | 54,405 |
| 2022-04-20 | 3.565 | 3.590 | 3.550 | 3.570 | 2.420 | 18,872 |
| 2022-04-19 | 3.480 | 3.590 | 3.480 | 3.565 | 2.417 | 48,749 |
| 2022-04-14 | 3.520 | 3.540 | 3.480 | 3.480 | 2.359 | 25,768 |
| 2022-04-13 | 3.410 | 3.540 | 3.410 | 3.505 | 2.376 | 12,978 |
| 2022-04-12 | 3.505 | 3.545 | 3.490 | 3.490 | 2.366 | 25,661 |
| 2022-04-11 | 3.410 | 3.550 | 3.405 | 3.500 | 2.373 | 15,671 |
| 2022-04-08 | 3.490 | 3.535 | 3.415 | 3.500 | 2.373 | 45,154 |
| 2022-04-07 | 3.460 | 3.540 | 3.460 | 3.490 | 2.366 | 30,897 |
| 2022-04-06 | 3.510 | 3.550 | 3.455 | 3.540 | 2.400 | 75,491 |
| 2022-04-05 | 3.505 | 3.545 | 3.500 | 3.540 | 2.400 | 28,133 |
| 2022-04-04 | 3.560 | 3.560 | 3.520 | 3.550 | 2.407 | 12,386 |
| 2022-04-01 | 3.545 | 3.575 | 3.455 | 3.565 | 2.417 | 21,511 |
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.