Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.020 | 5.040 | 4.975 | 5.030 | 5.030 | 93,707 |
| 2026-07-23 | 5.030 | 5.040 | 4.950 | 4.990 | 4.990 | 112,774 |
| 2026-07-22 | 5.030 | 5.070 | 4.985 | 5.050 | 5.050 | 95,008 |
| 2026-07-21 | 5.050 | 5.100 | 4.990 | 5.030 | 5.030 | 109,373 |
| 2026-07-20 | 5.000 | 5.060 | 4.970 | 5.040 | 5.040 | 71,051 |
| 2026-07-17 | 4.985 | 5.050 | 4.970 | 5.010 | 5.010 | 97,229 |
| 2026-07-16 | 5.050 | 5.100 | 4.950 | 4.995 | 4.995 | 146,149 |
| 2026-07-15 | 5.180 | 5.210 | 5.010 | 5.030 | 5.030 | 248,852 |
| 2026-07-14 | 5.400 | 5.490 | 5.180 | 5.180 | 5.180 | 450,797 |
| 2026-07-13 | 5.300 | 5.590 | 5.250 | 5.310 | 5.310 | 879,528 |
| 2026-07-10 | 5.200 | 5.310 | 5.100 | 5.210 | 5.210 | 411,890 |
| 2026-07-09 | 5.500 | 5.600 | 5.140 | 5.200 | 5.200 | 679,887 |
| 2026-07-08 | 4.920 | 5.260 | 4.740 | 5.230 | 5.230 | 228,598 |
| 2026-07-07 | 4.900 | 4.960 | 4.855 | 4.885 | 4.885 | 107,046 |
| 2026-07-06 | 4.920 | 4.980 | 4.880 | 4.900 | 4.900 | 34,446 |
| 2026-07-03 | 4.930 | 4.930 | 4.880 | 4.920 | 4.920 | 38,022 |
| 2026-07-02 | 4.985 | 5.000 | 4.920 | 4.930 | 4.930 | 56,950 |
| 2026-07-01 | 5.030 | 5.070 | 4.960 | 4.985 | 4.985 | 45,554 |
| 2026-06-30 | 4.995 | 5.050 | 4.920 | 5.000 | 5.000 | 151,595 |
| 2026-06-29 | 5.050 | 5.070 | 4.975 | 5.010 | 5.010 | 96,796 |
| 2026-06-26 | 4.930 | 5.070 | 4.890 | 5.050 | 5.050 | 104,183 |
| 2026-06-25 | 4.940 | 4.940 | 4.865 | 4.930 | 4.930 | 45,046 |
| 2026-06-24 | 4.960 | 4.975 | 4.840 | 4.940 | 4.940 | 114,641 |
| 2026-06-23 | 4.930 | 4.980 | 4.900 | 4.980 | 4.980 | 40,015 |
| 2026-06-22 | 4.950 | 4.990 | 4.800 | 4.980 | 4.980 | 106,128 |
| 2026-06-19 | 4.880 | 4.995 | 4.880 | 4.910 | 4.910 | 128,181 |
| 2026-06-18 | 4.915 | 4.915 | 4.820 | 4.880 | 4.880 | 45,840 |
| 2026-06-17 | 4.940 | 4.940 | 4.890 | 4.900 | 4.900 | 47,379 |
| 2026-06-16 | 4.825 | 5.000 | 4.800 | 4.905 | 4.905 | 164,683 |
| 2026-06-15 | 4.840 | 4.940 | 4.805 | 4.825 | 4.825 | 100,885 |
| 2026-06-12 | 4.825 | 4.920 | 4.740 | 4.840 | 4.840 | 104,195 |
| 2026-06-11 | 4.840 | 4.840 | 4.760 | 4.800 | 4.800 | 52,259 |
| 2026-06-10 | 4.960 | 4.965 | 4.765 | 4.800 | 4.800 | 146,179 |
| 2026-06-09 | 5.070 | 5.130 | 4.920 | 4.965 | 4.965 | 130,277 |
| 2026-06-08 | 5.100 | 5.100 | 5.030 | 5.070 | 5.070 | 78,733 |
| 2026-06-05 | 5.150 | 5.240 | 5.040 | 5.170 | 5.170 | 150,252 |
| 2026-06-03 | 5.080 | 5.170 | 4.930 | 5.090 | 5.090 | 657,833 |
| 2026-06-02 | 4.960 | 5.320 | 4.900 | 4.970 | 4.970 | 496,579 |
| 2026-06-01 | 4.700 | 4.935 | 4.675 | 4.925 | 4.925 | 135,912 |
| 2026-05-29 | 4.705 | 4.800 | 4.680 | 4.800 | 4.800 | 63,697 |
| 2026-05-28 | 4.885 | 4.890 | 4.720 | 4.720 | 4.720 | 94,346 |
| 2026-05-27 | 4.990 | 4.995 | 4.850 | 4.850 | 4.850 | 82,615 |
| 2026-05-26 | 5.090 | 5.090 | 4.935 | 4.945 | 4.945 | 89,404 |
| 2026-05-25 | 4.950 | 5.120 | 4.900 | 5.020 | 5.020 | 290,611 |
| 2026-05-22 | 4.800 | 4.945 | 4.750 | 4.900 | 4.900 | 199,105 |
| 2026-05-21 | 4.765 | 4.800 | 4.700 | 4.750 | 4.750 | 61,941 |
| 2026-05-20 | 4.730 | 4.820 | 4.710 | 4.800 | 4.800 | 55,943 |
| 2026-05-19 | 4.690 | 4.880 | 4.690 | 4.720 | 4.720 | 143,263 |
| 2026-05-18 | 4.660 | 4.760 | 4.660 | 4.690 | 4.690 | 42,619 |
| 2026-05-15 | 4.690 | 4.700 | 4.570 | 4.690 | 4.690 | 80,538 |
| 2026-05-14 | 4.800 | 4.925 | 4.650 | 4.660 | 4.660 | 159,953 |
| 2026-05-13 | 4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 34,991 |
| 2026-05-12 | 4.920 | 4.920 | 4.765 | 4.770 | 4.770 | 63,912 |
| 2026-05-11 | 4.900 | 4.980 | 4.880 | 4.885 | 4.885 | 62,757 |
| 2026-05-08 | 4.940 | 4.940 | 4.800 | 4.850 | 4.850 | 83,939 |
| 2026-05-07 | 4.900 | 5.040 | 4.875 | 4.875 | 4.875 | 155,975 |
| 2026-05-06 | 4.820 | 4.895 | 4.805 | 4.830 | 4.830 | 50,447 |
| 2026-05-05 | 4.880 | 4.895 | 4.780 | 4.830 | 4.830 | 67,558 |
| 2026-05-04 | 4.910 | 5.040 | 4.840 | 4.880 | 4.880 | 111,500 |
| 2026-04-30 | 4.960 | 5.000 | 4.850 | 4.920 | 4.920 | 117,816 |
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.