Boryszew SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.030	5.040	4.960	4.990	4.990	60,980
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

← NewerPage 2 of 21 · 1,252 trading daysOlder →

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.