Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.670 | 3.730 | 3.670 | 3.715 | 2.518 | 14,253 |
| 2022-01-04 | 3.700 | 3.765 | 3.620 | 3.740 | 2.535 | 77,195 |
| 2022-01-03 | 3.750 | 3.770 | 3.680 | 3.705 | 2.512 | 82,875 |
| 2021-12-30 | 3.660 | 3.720 | 3.660 | 3.700 | 2.508 | 27,664 |
| 2021-12-29 | 3.770 | 3.770 | 3.665 | 3.695 | 2.505 | 61,579 |
| 2021-12-28 | 3.660 | 3.750 | 3.660 | 3.750 | 2.542 | 116,775 |
| 2021-12-27 | 3.630 | 3.700 | 3.615 | 3.695 | 2.505 | 61,021 |
| 2021-12-23 | 3.650 | 3.685 | 3.620 | 3.630 | 2.461 | 42,093 |
| 2021-12-22 | 3.700 | 3.715 | 3.630 | 3.695 | 2.505 | 164,170 |
| 2021-12-21 | 3.620 | 3.715 | 3.600 | 3.715 | 2.518 | 210,494 |
| 2021-12-20 | 3.565 | 3.620 | 3.530 | 3.620 | 2.454 | 160,956 |
| 2021-12-17 | 3.580 | 3.580 | 3.500 | 3.565 | 2.417 | 82,844 |
| 2021-12-16 | 3.440 | 3.570 | 3.400 | 3.570 | 2.420 | 225,018 |
| 2021-12-15 | 3.290 | 3.430 | 3.275 | 3.430 | 2.325 | 102,498 |
| 2021-12-14 | 3.335 | 3.335 | 3.250 | 3.260 | 2.210 | 128,099 |
| 2021-12-13 | 3.335 | 3.400 | 3.330 | 3.375 | 2.288 | 31,644 |
| 2021-12-10 | 3.350 | 3.395 | 3.300 | 3.345 | 2.268 | 64,347 |
| 2021-12-09 | 3.460 | 3.470 | 3.410 | 3.440 | 2.332 | 11,168 |
| 2021-12-08 | 3.505 | 3.505 | 3.450 | 3.475 | 2.356 | 24,562 |
| 2021-12-07 | 3.405 | 3.505 | 3.405 | 3.505 | 2.376 | 354,761 |
| 2021-12-06 | 3.320 | 3.405 | 3.300 | 3.400 | 2.305 | 75,126 |
| 2021-12-03 | 3.340 | 3.395 | 3.270 | 3.330 | 2.257 | 53,331 |
| 2021-12-02 | 3.420 | 3.430 | 3.305 | 3.340 | 2.264 | 16,633 |
| 2021-12-01 | 3.275 | 3.445 | 3.255 | 3.380 | 2.291 | 45,745 |
| 2021-11-30 | 3.310 | 3.330 | 3.270 | 3.275 | 2.220 | 18,599 |
| 2021-11-29 | 3.275 | 3.330 | 3.250 | 3.315 | 2.247 | 48,960 |
| 2021-11-26 | 3.370 | 3.395 | 3.190 | 3.285 | 2.227 | 93,531 |
| 2021-11-25 | 3.380 | 3.420 | 3.370 | 3.400 | 2.305 | 2,749 |
| 2021-11-24 | 3.400 | 3.425 | 3.360 | 3.405 | 2.308 | 7,188 |
| 2021-11-23 | 3.420 | 3.425 | 3.350 | 3.420 | 2.318 | 14,690 |
| 2021-11-22 | 3.380 | 3.430 | 3.355 | 3.400 | 2.305 | 23,559 |
| 2021-11-19 | 3.490 | 3.490 | 3.355 | 3.410 | 2.312 | 28,083 |
| 2021-11-18 | 3.410 | 3.500 | 3.405 | 3.490 | 2.366 | 53,283 |
| 2021-11-17 | 3.320 | 3.450 | 3.270 | 3.450 | 2.339 | 151,996 |
| 2021-11-16 | 3.330 | 3.340 | 3.270 | 3.320 | 2.251 | 103,975 |
| 2021-11-15 | 3.390 | 3.390 | 3.270 | 3.270 | 2.217 | 98,460 |
| 2021-11-12 | 3.390 | 3.450 | 3.335 | 3.450 | 2.339 | 24,503 |
| 2021-11-10 | 3.350 | 3.390 | 3.310 | 3.320 | 2.251 | 46,519 |
| 2021-11-09 | 3.400 | 3.400 | 3.330 | 3.350 | 2.271 | 47,706 |
| 2021-11-08 | 3.500 | 3.510 | 3.430 | 3.430 | 2.325 | 33,254 |
| 2021-11-05 | 3.370 | 3.530 | 3.370 | 3.475 | 2.356 | 614,004 |
| 2021-11-04 | 3.275 | 3.335 | 3.270 | 3.335 | 2.261 | 184,183 |
| 2021-11-03 | 3.300 | 3.300 | 3.275 | 3.285 | 2.227 | 129,274 |
| 2021-11-02 | 3.210 | 3.315 | 3.210 | 3.295 | 2.234 | 275,855 |
| 2021-10-29 | 3.200 | 3.210 | 3.120 | 3.190 | 2.163 | 149,238 |
| 2021-10-28 | 3.275 | 3.290 | 3.155 | 3.190 | 2.163 | 178,551 |
| 2021-10-27 | 3.260 | 3.290 | 3.250 | 3.275 | 2.220 | 75,576 |
| 2021-10-26 | 3.270 | 3.295 | 3.270 | 3.280 | 2.224 | 38,291 |
| 2021-10-25 | 3.250 | 3.295 | 3.250 | 3.270 | 2.217 | 128,831 |
| 2021-10-22 | 3.250 | 3.280 | 3.200 | 3.250 | 2.203 | 198,306 |
| 2021-10-21 | 3.190 | 3.250 | 3.180 | 3.215 | 2.180 | 146,107 |
| 2021-10-20 | 3.120 | 3.220 | 3.120 | 3.220 | 2.183 | 191,000 |
| 2021-10-19 | 3.150 | 3.150 | 3.125 | 3.130 | 2.122 | 23,498 |
| 2021-10-18 | 3.135 | 3.160 | 3.110 | 3.150 | 2.135 | 122,584 |
| 2021-10-15 | 3.100 | 3.135 | 3.070 | 3.135 | 2.125 | 152,317 |
| 2021-10-14 | 3.160 | 3.165 | 3.080 | 3.090 | 2.095 | 381,250 |
← NewerPage 21 of 21 · 1,256 trading days
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.