Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.490 | 3.530 | 3.415 | 3.530 | 2.393 | 35,674 |
| 2022-03-30 | 3.380 | 3.485 | 3.350 | 3.485 | 2.363 | 42,925 |
| 2022-03-29 | 3.490 | 3.500 | 3.355 | 3.355 | 2.274 | 25,371 |
| 2022-03-28 | 3.525 | 3.590 | 3.490 | 3.490 | 2.366 | 137,409 |
| 2022-03-25 | 3.500 | 3.600 | 3.495 | 3.505 | 2.376 | 52,976 |
| 2022-03-24 | 3.480 | 3.520 | 3.430 | 3.500 | 2.373 | 31,129 |
| 2022-03-23 | 3.335 | 3.500 | 3.330 | 3.460 | 2.346 | 42,823 |
| 2022-03-22 | 3.395 | 3.415 | 3.260 | 3.360 | 2.278 | 57,119 |
| 2022-03-21 | 3.350 | 3.390 | 3.350 | 3.350 | 2.271 | 25,516 |
| 2022-03-18 | 3.310 | 3.370 | 3.300 | 3.350 | 2.271 | 21,353 |
| 2022-03-17 | 3.300 | 3.315 | 3.270 | 3.300 | 2.237 | 20,483 |
| 2022-03-16 | 3.260 | 3.300 | 3.245 | 3.300 | 2.237 | 67,956 |
| 2022-03-15 | 3.185 | 3.260 | 3.150 | 3.260 | 2.210 | 15,125 |
| 2022-03-14 | 3.115 | 3.170 | 3.115 | 3.135 | 2.125 | 10,330 |
| 2022-03-11 | 3.100 | 3.140 | 3.090 | 3.135 | 2.125 | 26,117 |
| 2022-03-10 | 3.050 | 3.090 | 3.045 | 3.090 | 2.095 | 14,340 |
| 2022-03-09 | 3.100 | 3.100 | 3.035 | 3.100 | 2.102 | 15,394 |
| 2022-03-08 | 3.080 | 3.100 | 3.025 | 3.100 | 2.102 | 25,613 |
| 2022-03-07 | 2.950 | 3.080 | 2.880 | 3.080 | 2.088 | 44,482 |
| 2022-03-04 | 3.050 | 3.050 | 2.975 | 2.990 | 2.027 | 41,060 |
| 2022-03-03 | 3.120 | 3.155 | 3.075 | 3.090 | 2.095 | 32,136 |
| 2022-03-02 | 3.060 | 3.100 | 2.960 | 3.100 | 2.102 | 44,008 |
| 2022-03-01 | 2.975 | 3.050 | 2.975 | 3.025 | 2.051 | 19,288 |
| 2022-02-28 | 3.050 | 3.090 | 3.000 | 3.000 | 2.034 | 27,384 |
| 2022-02-25 | 2.950 | 3.050 | 2.920 | 3.040 | 2.061 | 130,704 |
| 2022-02-24 | 2.975 | 2.975 | 2.720 | 2.950 | 2.000 | 149,980 |
| 2022-02-23 | 3.220 | 3.240 | 3.100 | 3.100 | 2.102 | 74,006 |
| 2022-02-22 | 3.215 | 3.255 | 3.215 | 3.220 | 2.183 | 29,743 |
| 2022-02-21 | 3.230 | 3.295 | 3.210 | 3.270 | 2.217 | 27,372 |
| 2022-02-18 | 3.210 | 3.300 | 3.210 | 3.300 | 2.237 | 38,164 |
| 2022-02-17 | 3.315 | 3.345 | 3.220 | 3.300 | 2.237 | 73,866 |
| 2022-02-16 | 3.330 | 3.390 | 3.300 | 3.355 | 2.274 | 19,977 |
| 2022-02-15 | 3.260 | 3.350 | 3.260 | 3.340 | 2.264 | 64,002 |
| 2022-02-14 | 3.360 | 3.360 | 3.210 | 3.290 | 2.230 | 58,186 |
| 2022-02-11 | 3.410 | 3.420 | 3.390 | 3.400 | 2.305 | 19,325 |
| 2022-02-10 | 3.440 | 3.440 | 3.390 | 3.415 | 2.315 | 40,523 |
| 2022-02-09 | 3.480 | 3.480 | 3.425 | 3.440 | 2.332 | 19,990 |
| 2022-02-08 | 3.480 | 3.480 | 3.430 | 3.480 | 2.359 | 9,253 |
| 2022-02-07 | 3.480 | 3.515 | 3.440 | 3.450 | 2.339 | 38,019 |
| 2022-02-04 | 3.455 | 3.520 | 3.455 | 3.480 | 2.359 | 24,354 |
| 2022-02-03 | 3.515 | 3.515 | 3.470 | 3.510 | 2.379 | 9,311 |
| 2022-02-02 | 3.490 | 3.520 | 3.490 | 3.520 | 2.386 | 8,513 |
| 2022-02-01 | 3.380 | 3.580 | 3.380 | 3.550 | 2.407 | 88,942 |
| 2022-01-31 | 3.375 | 3.470 | 3.375 | 3.450 | 2.339 | 63,579 |
| 2022-01-28 | 3.410 | 3.470 | 3.410 | 3.430 | 2.325 | 23,719 |
| 2022-01-27 | 3.470 | 3.470 | 3.390 | 3.455 | 2.342 | 26,234 |
| 2022-01-26 | 3.370 | 3.475 | 3.320 | 3.465 | 2.349 | 28,839 |
| 2022-01-25 | 3.385 | 3.510 | 3.385 | 3.500 | 2.373 | 13,057 |
| 2022-01-24 | 3.510 | 3.590 | 3.335 | 3.490 | 2.366 | 131,073 |
| 2022-01-21 | 3.575 | 3.640 | 3.500 | 3.580 | 2.427 | 58,931 |
| 2022-01-20 | 3.660 | 3.660 | 3.560 | 3.630 | 2.461 | 7,627 |
| 2022-01-19 | 3.630 | 3.630 | 3.550 | 3.630 | 2.461 | 32,701 |
| 2022-01-18 | 3.655 | 3.670 | 3.620 | 3.670 | 2.488 | 40,143 |
| 2022-01-17 | 3.660 | 3.690 | 3.655 | 3.670 | 2.488 | 14,607 |
| 2022-01-14 | 3.680 | 3.680 | 3.625 | 3.660 | 2.481 | 34,961 |
| 2022-01-13 | 3.665 | 3.695 | 3.620 | 3.695 | 2.505 | 28,972 |
| 2022-01-12 | 3.695 | 3.695 | 3.640 | 3.665 | 2.485 | 11,084 |
| 2022-01-11 | 3.670 | 3.690 | 3.665 | 3.690 | 2.502 | 32,205 |
| 2022-01-10 | 3.705 | 3.705 | 3.670 | 3.700 | 2.508 | 18,589 |
| 2022-01-07 | 3.700 | 3.715 | 3.670 | 3.710 | 2.515 | 13,333 |
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.