Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.960 | 6.080 | 5.940 | 6.000 | 6.000 | 302,256 |
| 2025-10-30 | 6.160 | 6.160 | 5.940 | 6.000 | 6.000 | 370,905 |
| 2025-10-29 | 6.340 | 6.340 | 6.020 | 6.160 | 6.160 | 414,240 |
| 2025-10-28 | 6.440 | 6.440 | 6.300 | 6.340 | 6.340 | 85,072 |
| 2025-10-27 | 6.540 | 6.580 | 6.340 | 6.460 | 6.460 | 111,828 |
| 2025-10-24 | 6.360 | 6.560 | 6.220 | 6.540 | 6.540 | 146,202 |
| 2025-10-23 | 6.540 | 6.540 | 6.140 | 6.340 | 6.340 | 293,964 |
| 2025-10-22 | 6.700 | 6.700 | 6.380 | 6.480 | 6.480 | 255,672 |
| 2025-10-21 | 6.900 | 6.980 | 6.600 | 6.660 | 6.660 | 278,926 |
| 2025-10-20 | 7.000 | 8.060 | 6.740 | 6.840 | 6.840 | 1,818,797 |
| 2025-10-17 | 6.500 | 6.800 | 6.340 | 6.660 | 6.660 | 574,081 |
| 2025-10-16 | 6.480 | 6.580 | 6.420 | 6.500 | 6.500 | 76,458 |
| 2025-10-15 | 6.400 | 6.480 | 6.340 | 6.480 | 6.480 | 80,597 |
| 2025-10-14 | 6.380 | 6.500 | 6.300 | 6.400 | 6.400 | 152,056 |
| 2025-10-13 | 6.440 | 6.560 | 6.420 | 6.480 | 6.480 | 59,137 |
| 2025-10-10 | 6.400 | 6.500 | 6.360 | 6.480 | 6.480 | 35,808 |
| 2025-10-09 | 6.400 | 6.480 | 6.300 | 6.440 | 6.440 | 135,394 |
| 2025-10-08 | 6.200 | 6.400 | 6.160 | 6.400 | 6.400 | 262,493 |
| 2025-10-07 | 6.360 | 6.360 | 6.160 | 6.300 | 6.300 | 185,617 |
| 2025-10-06 | 6.500 | 6.580 | 6.360 | 6.400 | 6.400 | 136,447 |
| 2025-10-03 | 6.340 | 6.500 | 6.240 | 6.500 | 6.500 | 221,942 |
| 2025-10-02 | 6.160 | 6.440 | 6.060 | 6.340 | 6.340 | 214,182 |
| 2025-10-01 | 6.040 | 6.160 | 5.900 | 6.160 | 6.160 | 98,229 |
| 2025-09-30 | 6.000 | 6.160 | 5.920 | 6.040 | 6.040 | 139,130 |
| 2025-09-29 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 105,591 |
| 2025-09-26 | 5.900 | 5.960 | 5.760 | 5.920 | 5.920 | 37,684 |
| 2025-09-25 | 5.840 | 5.940 | 5.740 | 5.880 | 5.880 | 52,481 |
| 2025-09-24 | 5.820 | 5.860 | 5.740 | 5.840 | 5.840 | 25,587 |
| 2025-09-23 | 6.000 | 6.000 | 5.800 | 5.860 | 5.860 | 23,790 |
| 2025-09-22 | 6.000 | 6.040 | 5.860 | 5.940 | 5.940 | 35,246 |
| 2025-09-19 | 5.760 | 6.040 | 5.660 | 6.000 | 6.000 | 147,688 |
| 2025-09-18 | 5.760 | 5.760 | 5.640 | 5.760 | 5.760 | 32,125 |
| 2025-09-17 | 5.780 | 5.780 | 5.520 | 5.760 | 5.760 | 80,043 |
| 2025-09-16 | 5.760 | 5.780 | 5.660 | 5.760 | 5.760 | 16,369 |
| 2025-09-15 | 5.700 | 5.780 | 5.600 | 5.740 | 5.740 | 34,729 |
| 2025-09-12 | 5.660 | 5.680 | 5.600 | 5.680 | 5.680 | 17,288 |
| 2025-09-11 | 5.540 | 5.640 | 5.520 | 5.640 | 5.640 | 29,997 |
| 2025-09-10 | 5.540 | 5.660 | 5.360 | 5.520 | 5.520 | 583,042 |
| 2025-09-09 | 5.580 | 5.700 | 5.520 | 5.660 | 5.660 | 48,748 |
| 2025-09-08 | 5.660 | 5.760 | 5.500 | 5.600 | 5.600 | 57,052 |
| 2025-09-05 | 5.420 | 5.680 | 5.420 | 5.640 | 5.640 | 77,557 |
| 2025-09-04 | 5.400 | 5.500 | 5.340 | 5.420 | 5.420 | 90,302 |
| 2025-09-03 | 5.500 | 5.600 | 5.280 | 5.400 | 5.400 | 123,496 |
| 2025-09-02 | 5.620 | 5.700 | 5.500 | 5.500 | 5.500 | 35,701 |
| 2025-09-01 | 5.680 | 5.780 | 5.640 | 5.640 | 5.640 | 16,027 |
| 2025-08-29 | 5.920 | 5.920 | 5.700 | 5.700 | 5.700 | 77,499 |
| 2025-08-28 | 6.000 | 6.020 | 5.860 | 5.880 | 5.880 | 16,383 |
| 2025-08-27 | 5.960 | 6.000 | 5.800 | 6.000 | 6.000 | 53,468 |
| 2025-08-26 | 5.960 | 6.020 | 5.900 | 5.960 | 5.960 | 9,209 |
| 2025-08-25 | 6.020 | 6.060 | 5.920 | 6.000 | 6.000 | 32,272 |
| 2025-08-22 | 5.980 | 6.060 | 5.800 | 6.060 | 6.060 | 54,289 |
| 2025-08-21 | 6.000 | 6.020 | 5.960 | 5.980 | 5.980 | 7,557 |
| 2025-08-20 | 6.060 | 6.060 | 5.980 | 6.000 | 6.000 | 15,332 |
| 2025-08-19 | 5.980 | 6.060 | 5.900 | 5.980 | 5.980 | 26,885 |
| 2025-08-18 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 10,697 |
| 2025-08-14 | 5.940 | 6.000 | 5.560 | 6.000 | 6.000 | 125,166 |
| 2025-08-13 | 6.060 | 6.060 | 5.920 | 5.980 | 5.980 | 12,526 |
| 2025-08-12 | 6.020 | 6.060 | 6.000 | 6.000 | 6.000 | 14,111 |
| 2025-08-11 | 6.100 | 6.100 | 5.980 | 6.000 | 6.000 | 26,071 |
| 2025-08-08 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 10,935 |
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.