Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.640 | 5.640 | 5.520 | 5.620 | 5.620 | 69,456 |
| 2026-02-02 | 5.640 | 5.760 | 5.580 | 5.580 | 5.580 | 181,366 |
| 2026-01-30 | 5.720 | 5.780 | 5.680 | 5.760 | 5.760 | 45,053 |
| 2026-01-29 | 5.720 | 5.760 | 5.620 | 5.680 | 5.680 | 136,118 |
| 2026-01-28 | 5.760 | 5.840 | 5.660 | 5.740 | 5.740 | 162,431 |
| 2026-01-27 | 5.780 | 5.820 | 5.700 | 5.760 | 5.760 | 106,605 |
| 2026-01-26 | 5.800 | 5.860 | 5.700 | 5.760 | 5.760 | 141,736 |
| 2026-01-23 | 5.760 | 5.800 | 5.680 | 5.780 | 5.780 | 207,261 |
| 2026-01-22 | 5.600 | 5.920 | 5.600 | 5.740 | 5.740 | 378,567 |
| 2026-01-21 | 5.700 | 5.700 | 5.540 | 5.600 | 5.600 | 95,872 |
| 2026-01-20 | 5.720 | 5.740 | 5.620 | 5.700 | 5.700 | 49,810 |
| 2026-01-19 | 5.780 | 5.780 | 5.660 | 5.700 | 5.700 | 146,949 |
| 2026-01-16 | 5.720 | 5.800 | 5.680 | 5.780 | 5.780 | 151,916 |
| 2026-01-15 | 5.800 | 5.820 | 5.680 | 5.700 | 5.700 | 152,548 |
| 2026-01-14 | 5.920 | 5.920 | 5.760 | 5.820 | 5.820 | 98,023 |
| 2026-01-13 | 5.980 | 5.980 | 5.860 | 5.960 | 5.960 | 96,039 |
| 2026-01-12 | 5.960 | 5.980 | 5.900 | 5.960 | 5.960 | 94,672 |
| 2026-01-09 | 6.100 | 6.120 | 5.880 | 5.960 | 5.960 | 136,541 |
| 2026-01-08 | 6.120 | 6.120 | 5.980 | 6.040 | 6.040 | 69,071 |
| 2026-01-07 | 6.160 | 6.180 | 6.080 | 6.120 | 6.120 | 63,670 |
| 2026-01-05 | 6.260 | 6.260 | 6.140 | 6.160 | 6.160 | 105,438 |
| 2026-01-02 | 6.440 | 6.440 | 6.140 | 6.260 | 6.260 | 204,984 |
| 2025-12-30 | 6.400 | 6.460 | 6.340 | 6.380 | 6.380 | 145,404 |
| 2025-12-29 | 6.180 | 6.360 | 6.160 | 6.360 | 6.360 | 108,718 |
| 2025-12-23 | 5.980 | 6.140 | 5.840 | 6.140 | 6.140 | 150,691 |
| 2025-12-22 | 5.900 | 5.980 | 5.840 | 5.980 | 5.980 | 138,192 |
| 2025-12-19 | 5.960 | 6.040 | 5.840 | 5.900 | 5.900 | 192,469 |
| 2025-12-18 | 5.800 | 5.960 | 5.700 | 5.940 | 5.940 | 65,097 |
| 2025-12-17 | 5.620 | 5.800 | 5.520 | 5.800 | 5.800 | 99,024 |
| 2025-12-16 | 5.500 | 5.680 | 5.400 | 5.620 | 5.620 | 50,896 |
| 2025-12-15 | 5.520 | 5.600 | 5.500 | 5.520 | 5.520 | 36,364 |
| 2025-12-12 | 5.460 | 5.700 | 5.380 | 5.520 | 5.520 | 89,873 |
| 2025-12-11 | 5.560 | 5.560 | 5.240 | 5.480 | 5.480 | 341,766 |
| 2025-12-10 | 5.680 | 5.680 | 5.480 | 5.520 | 5.520 | 164,880 |
| 2025-12-09 | 5.660 | 5.700 | 5.620 | 5.680 | 5.680 | 49,504 |
| 2025-12-08 | 5.700 | 5.740 | 5.640 | 5.660 | 5.660 | 38,187 |
| 2025-12-05 | 5.780 | 5.800 | 5.640 | 5.700 | 5.700 | 34,032 |
| 2025-12-04 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 18,844 |
| 2025-12-03 | 5.760 | 5.780 | 5.680 | 5.700 | 5.700 | 102,606 |
| 2025-12-02 | 5.800 | 5.800 | 5.760 | 5.780 | 5.780 | 63,892 |
| 2025-12-01 | 5.800 | 5.800 | 5.760 | 5.800 | 5.800 | 168,850 |
| 2025-11-28 | 5.800 | 5.800 | 5.740 | 5.800 | 5.800 | 35,298 |
| 2025-11-27 | 5.780 | 5.820 | 5.680 | 5.800 | 5.800 | 120,056 |
| 2025-11-26 | 5.880 | 5.880 | 5.760 | 5.800 | 5.800 | 83,480 |
| 2025-11-25 | 5.800 | 5.940 | 5.720 | 5.800 | 5.800 | 130,565 |
| 2025-11-24 | 5.880 | 5.920 | 5.800 | 5.860 | 5.860 | 45,275 |
| 2025-11-21 | 5.900 | 6.000 | 5.880 | 5.900 | 5.900 | 50,993 |
| 2025-11-20 | 5.980 | 6.000 | 5.880 | 5.980 | 5.980 | 53,073 |
| 2025-11-19 | 5.740 | 5.940 | 5.640 | 5.940 | 5.940 | 82,681 |
| 2025-11-18 | 5.920 | 5.920 | 5.740 | 5.760 | 5.760 | 51,256 |
| 2025-11-17 | 5.920 | 5.920 | 5.840 | 5.880 | 5.880 | 31,368 |
| 2025-11-14 | 5.960 | 5.960 | 5.860 | 5.900 | 5.900 | 44,360 |
| 2025-11-13 | 5.980 | 5.980 | 5.920 | 5.960 | 5.960 | 52,348 |
| 2025-11-12 | 5.980 | 5.980 | 5.900 | 5.980 | 5.980 | 109,034 |
| 2025-11-10 | 5.920 | 5.980 | 5.880 | 5.980 | 5.980 | 70,932 |
| 2025-11-07 | 5.980 | 5.980 | 5.880 | 5.980 | 5.980 | 67,818 |
| 2025-11-06 | 6.040 | 6.040 | 5.940 | 5.980 | 5.980 | 107,329 |
| 2025-11-05 | 5.960 | 6.040 | 5.840 | 6.040 | 6.040 | 222,687 |
| 2025-11-04 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 54,113 |
| 2025-11-03 | 6.000 | 6.060 | 5.940 | 5.980 | 5.980 | 137,520 |
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.