Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-29 | 4.890 | 5.160 | 4.780 | 4.860 | 4.860 | 374,680 |
| 2026-04-28 | 4.790 | 4.940 | 4.715 | 4.845 | 4.845 | 222,581 |
| 2026-04-27 | 4.495 | 4.780 | 4.450 | 4.780 | 4.780 | 299,660 |
| 2026-04-24 | 4.400 | 4.780 | 4.400 | 4.435 | 4.435 | 390,248 |
| 2026-04-23 | 4.530 | 4.550 | 4.350 | 4.385 | 4.385 | 341,596 |
| 2026-04-22 | 4.650 | 4.670 | 4.530 | 4.575 | 4.575 | 174,992 |
| 2026-04-21 | 4.640 | 4.745 | 4.610 | 4.640 | 4.640 | 66,534 |
| 2026-04-20 | 4.780 | 4.780 | 4.590 | 4.625 | 4.625 | 81,340 |
| 2026-04-17 | 4.730 | 4.800 | 4.700 | 4.730 | 4.730 | 67,067 |
| 2026-04-16 | 4.840 | 4.840 | 4.725 | 4.750 | 4.750 | 80,604 |
| 2026-04-15 | 4.850 | 4.965 | 4.790 | 4.840 | 4.840 | 100,972 |
| 2026-04-14 | 4.800 | 4.850 | 4.730 | 4.800 | 4.800 | 68,893 |
| 2026-04-13 | 4.800 | 4.840 | 4.720 | 4.795 | 4.795 | 43,613 |
| 2026-04-10 | 4.770 | 4.830 | 4.680 | 4.750 | 4.750 | 174,507 |
| 2026-04-09 | 4.865 | 4.865 | 4.705 | 4.770 | 4.770 | 150,604 |
| 2026-04-08 | 4.800 | 4.865 | 4.760 | 4.865 | 4.865 | 107,570 |
| 2026-04-07 | 4.700 | 4.860 | 4.700 | 4.715 | 4.715 | 125,426 |
| 2026-04-02 | 4.620 | 4.730 | 4.550 | 4.700 | 4.700 | 100,550 |
| 2026-04-01 | 4.930 | 4.980 | 4.600 | 4.600 | 4.600 | 257,567 |
| 2026-03-31 | 4.550 | 4.940 | 4.550 | 4.810 | 4.810 | 199,898 |
| 2026-03-30 | 4.520 | 4.660 | 4.290 | 4.660 | 4.660 | 448,483 |
| 2026-03-27 | 4.680 | 4.750 | 4.520 | 4.520 | 4.520 | 127,723 |
| 2026-03-26 | 4.820 | 4.820 | 4.680 | 4.750 | 4.750 | 114,135 |
| 2026-03-25 | 4.710 | 4.820 | 4.710 | 4.820 | 4.820 | 92,765 |
| 2026-03-24 | 4.870 | 4.870 | 4.680 | 4.760 | 4.760 | 175,064 |
| 2026-03-23 | 4.760 | 4.890 | 4.670 | 4.870 | 4.870 | 143,081 |
| 2026-03-20 | 4.780 | 4.880 | 4.760 | 4.820 | 4.820 | 109,006 |
| 2026-03-19 | 4.980 | 4.980 | 4.780 | 4.780 | 4.780 | 115,092 |
| 2026-03-18 | 4.990 | 5.060 | 4.900 | 4.970 | 4.970 | 69,755 |
| 2026-03-17 | 5.040 | 5.040 | 4.910 | 4.990 | 4.990 | 70,965 |
| 2026-03-16 | 5.100 | 5.180 | 4.950 | 5.040 | 5.040 | 162,375 |
| 2026-03-13 | 4.940 | 5.100 | 4.730 | 5.040 | 5.040 | 191,560 |
| 2026-03-12 | 4.870 | 4.950 | 4.530 | 4.950 | 4.950 | 836,956 |
| 2026-03-11 | 4.920 | 4.960 | 4.850 | 4.880 | 4.880 | 82,551 |
| 2026-03-10 | 4.960 | 5.000 | 4.830 | 4.870 | 4.870 | 51,926 |
| 2026-03-09 | 4.960 | 4.960 | 4.800 | 4.890 | 4.890 | 141,208 |
| 2026-03-06 | 5.020 | 5.060 | 4.960 | 4.970 | 4.970 | 54,368 |
| 2026-03-05 | 4.990 | 5.100 | 4.940 | 5.020 | 5.020 | 95,067 |
| 2026-03-04 | 4.800 | 4.970 | 4.790 | 4.960 | 4.960 | 79,058 |
| 2026-03-03 | 5.000 | 5.040 | 4.800 | 4.810 | 4.810 | 170,462 |
| 2026-03-02 | 4.950 | 5.100 | 4.870 | 5.000 | 5.000 | 126,481 |
| 2026-02-27 | 5.120 | 5.260 | 4.940 | 4.970 | 4.970 | 322,484 |
| 2026-02-26 | 5.000 | 5.120 | 4.980 | 5.120 | 5.120 | 77,531 |
| 2026-02-25 | 5.180 | 5.180 | 4.970 | 5.060 | 5.060 | 138,145 |
| 2026-02-24 | 5.320 | 5.320 | 5.100 | 5.140 | 5.140 | 125,680 |
| 2026-02-23 | 5.440 | 5.460 | 5.260 | 5.260 | 5.260 | 176,389 |
| 2026-02-20 | 5.380 | 5.460 | 5.360 | 5.400 | 5.400 | 36,559 |
| 2026-02-19 | 5.460 | 5.460 | 5.360 | 5.380 | 5.380 | 38,020 |
| 2026-02-18 | 5.440 | 5.480 | 5.400 | 5.440 | 5.440 | 27,290 |
| 2026-02-17 | 5.480 | 5.500 | 5.420 | 5.440 | 5.440 | 17,372 |
| 2026-02-16 | 5.400 | 5.520 | 5.340 | 5.480 | 5.480 | 63,869 |
| 2026-02-13 | 5.460 | 5.460 | 5.300 | 5.360 | 5.360 | 124,588 |
| 2026-02-12 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 206,705 |
| 2026-02-11 | 5.600 | 5.660 | 5.500 | 5.600 | 5.600 | 325,781 |
| 2026-02-10 | 5.620 | 5.640 | 5.560 | 5.600 | 5.600 | 17,839 |
| 2026-02-09 | 5.580 | 5.700 | 5.500 | 5.560 | 5.560 | 176,464 |
| 2026-02-06 | 5.460 | 5.560 | 5.440 | 5.560 | 5.560 | 44,517 |
| 2026-02-05 | 5.560 | 5.560 | 5.460 | 5.520 | 5.520 | 103,113 |
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.