Boryszew SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.100	6.100	6.000	6.020	6.020	7,766
2025-08-06	6.000	6.100	5.940	6.020	6.020	7,505
2025-08-05	6.120	6.160	6.000	6.000	6.000	99,234
2025-08-04	6.060	6.120	5.940	6.120	6.120	33,679
2025-08-01	6.000	6.060	6.000	6.060	6.060	27,503
2025-07-31	6.120	6.120	6.020	6.060	6.060	26,293
2025-07-30	6.120	6.160	6.060	6.160	6.160	30,233
2025-07-29	6.180	6.220	6.100	6.100	6.100	46,128
2025-07-28	6.320	6.340	6.160	6.180	6.180	34,652
2025-07-25	6.360	6.400	6.280	6.320	6.320	46,388
2025-07-24	6.440	6.460	6.360	6.360	6.360	42,172
2025-07-23	6.340	6.440	6.340	6.400	6.400	52,838
2025-07-22	6.340	6.380	6.300	6.340	6.340	31,246
2025-07-21	6.380	6.460	6.320	6.340	6.340	17,992
2025-07-18	6.340	6.440	6.320	6.320	6.320	19,443
2025-07-17	6.460	6.460	6.300	6.460	6.460	41,161
2025-07-16	6.340	6.460	6.300	6.460	6.460	38,703
2025-07-15	6.380	6.460	6.260	6.340	6.340	58,080
2025-07-14	6.300	6.500	6.300	6.460	6.460	69,706
2025-07-11	6.260	6.500	6.220	6.420	6.420	71,021
2025-07-10	6.260	6.380	6.240	6.300	6.300	24,308
2025-07-09	6.380	6.420	6.180	6.260	6.260	132,654
2025-07-08	6.600	6.640	6.380	6.380	6.380	50,557
2025-07-07	6.540	6.700	6.420	6.600	6.600	361,477
2025-07-04	6.300	6.620	6.180	6.540	6.540	231,028
2025-07-03	6.000	6.240	5.900	6.220	6.220	259,711
2025-07-02	6.400	6.520	5.800	5.800	5.800	637,146
2025-07-01	6.660	6.720	6.360	6.400	6.400	341,807
2025-06-30	6.600	6.700	6.340	6.660	6.660	576,201
2025-06-27	6.840	6.840	6.660	6.780	6.780	65,912
2025-06-26	6.740	6.820	6.640	6.760	6.760	54,416
2025-06-25	6.880	6.920	6.540	6.740	6.740	157,540
2025-06-24	7.260	7.300	6.540	6.900	6.900	531,956
2025-06-23	6.840	7.280	6.740	7.280	7.280	312,888
2025-06-20	6.720	6.900	6.600	6.880	6.880	175,268
2025-06-18	6.340	6.720	6.300	6.720	6.720	247,521
2025-06-17	6.160	6.400	6.080	6.340	6.340	121,796
2025-06-16	6.160	6.200	6.100	6.200	6.200	17,422
2025-06-13	6.060	6.200	6.040	6.160	6.160	68,390
2025-06-12	6.180	6.220	5.980	6.100	6.100	103,940
2025-06-11	6.180	6.180	5.860	6.180	6.180	236,577
2025-06-10	6.160	6.200	6.100	6.120	6.120	39,923
2025-06-09	6.080	6.220	6.060	6.080	6.080	50,670
2025-06-06	6.200	6.220	6.080	6.120	6.120	40,692
2025-06-05	6.200	6.300	6.140	6.160	6.160	117,535
2025-06-04	6.200	6.280	6.000	6.260	6.260	213,206
2025-06-03	6.320	6.320	6.020	6.100	6.100	122,283
2025-06-02	6.400	6.440	6.220	6.280	6.280	70,915
2025-05-30	6.460	6.500	6.360	6.480	6.480	52,852
2025-05-29	6.500	6.880	6.460	6.580	6.580	326,752
2025-05-28	6.200	6.820	6.100	6.660	6.660	1,348,481
2025-05-27	6.140	6.200	6.100	6.200	6.200	107,376
2025-05-26	6.400	6.460	6.320	6.440	6.090	109,720
2025-05-23	6.420	6.500	6.320	6.380	6.033	52,237
2025-05-22	6.420	6.560	6.300	6.420	6.071	118,838
2025-05-21	6.280	6.440	6.220	6.420	6.071	111,599
2025-05-20	6.160	6.280	6.120	6.200	5.863	49,082
2025-05-19	6.100	6.300	6.080	6.160	5.825	78,393
2025-05-16	6.300	6.480	6.120	6.140	5.806	95,836
2025-05-15	6.420	6.480	6.260	6.300	5.958	108,853

← NewerPage 6 of 21 · 1,251 trading daysOlder →

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.