Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.500 | 6.520 | 6.360 | 6.440 | 6.090 | 60,584 |
| 2025-05-13 | 6.500 | 6.580 | 6.440 | 6.460 | 6.109 | 48,332 |
| 2025-05-12 | 6.600 | 6.740 | 6.440 | 6.460 | 6.109 | 190,670 |
| 2025-05-09 | 6.580 | 6.680 | 6.320 | 6.480 | 6.128 | 144,756 |
| 2025-05-08 | 6.620 | 6.700 | 6.440 | 6.500 | 6.147 | 127,072 |
| 2025-05-07 | 6.780 | 6.920 | 6.600 | 6.620 | 6.260 | 250,739 |
| 2025-05-06 | 6.480 | 6.900 | 6.360 | 6.700 | 6.336 | 322,670 |
| 2025-05-05 | 6.180 | 6.640 | 6.060 | 6.420 | 6.071 | 434,321 |
| 2025-05-02 | 6.200 | 6.320 | 6.100 | 6.140 | 5.806 | 197,387 |
| 2025-04-30 | 6.180 | 6.420 | 6.060 | 6.080 | 5.750 | 309,902 |
| 2025-04-29 | 6.080 | 6.800 | 6.040 | 6.100 | 5.769 | 1,049,520 |
| 2025-04-28 | 6.660 | 6.760 | 6.020 | 6.040 | 5.712 | 576,084 |
| 2025-04-25 | 7.060 | 7.100 | 6.520 | 6.660 | 6.298 | 354,405 |
| 2025-04-24 | 6.880 | 7.280 | 6.600 | 7.020 | 6.639 | 548,139 |
| 2025-04-23 | 7.380 | 8.300 | 6.660 | 6.880 | 6.506 | 2,450,003 |
| 2025-04-22 | 4.950 | 6.560 | 4.910 | 6.560 | 6.204 | 1,808,726 |
| 2025-04-17 | 4.600 | 4.840 | 4.600 | 4.700 | 4.445 | 94,998 |
| 2025-04-16 | 4.480 | 4.890 | 4.480 | 4.600 | 4.350 | 139,191 |
| 2025-04-15 | 4.430 | 4.520 | 4.400 | 4.480 | 4.237 | 28,943 |
| 2025-04-14 | 4.530 | 4.530 | 4.420 | 4.430 | 4.189 | 24,948 |
| 2025-04-11 | 4.340 | 4.520 | 4.310 | 4.520 | 4.274 | 43,469 |
| 2025-04-10 | 4.500 | 4.550 | 4.330 | 4.450 | 4.208 | 45,592 |
| 2025-04-09 | 4.360 | 4.440 | 4.300 | 4.390 | 4.151 | 18,555 |
| 2025-04-08 | 4.500 | 4.520 | 4.310 | 4.440 | 4.199 | 57,355 |
| 2025-04-07 | 4.350 | 4.530 | 4.130 | 4.370 | 4.133 | 108,138 |
| 2025-04-04 | 4.690 | 4.690 | 4.390 | 4.390 | 4.151 | 136,001 |
| 2025-04-03 | 4.690 | 5.000 | 4.600 | 4.690 | 4.435 | 398,676 |
| 2025-04-02 | 4.180 | 4.800 | 4.180 | 4.600 | 4.350 | 488,547 |
| 2025-04-01 | 3.800 | 4.490 | 3.730 | 4.110 | 3.887 | 165,990 |
| 2025-03-31 | 4.050 | 4.050 | 3.755 | 3.755 | 3.551 | 98,651 |
| 2025-03-28 | 4.010 | 4.060 | 3.995 | 4.050 | 3.830 | 93,772 |
| 2025-03-27 | 4.245 | 4.245 | 3.995 | 4.070 | 3.849 | 162,093 |
| 2025-03-26 | 4.255 | 4.275 | 4.095 | 4.250 | 4.019 | 98,470 |
| 2025-03-25 | 4.420 | 4.460 | 4.260 | 4.260 | 4.029 | 82,933 |
| 2025-03-24 | 4.520 | 4.550 | 4.420 | 4.420 | 4.180 | 27,460 |
| 2025-03-21 | 4.575 | 4.590 | 4.500 | 4.555 | 4.307 | 24,764 |
| 2025-03-20 | 4.570 | 4.600 | 4.395 | 4.580 | 4.331 | 96,949 |
| 2025-03-19 | 4.620 | 4.655 | 4.580 | 4.580 | 4.331 | 34,172 |
| 2025-03-18 | 4.685 | 4.700 | 4.615 | 4.615 | 4.364 | 33,217 |
| 2025-03-17 | 4.720 | 4.740 | 4.580 | 4.685 | 4.430 | 56,717 |
| 2025-03-14 | 4.695 | 4.720 | 4.640 | 4.720 | 4.464 | 23,836 |
| 2025-03-13 | 4.710 | 4.720 | 4.660 | 4.700 | 4.445 | 19,436 |
| 2025-03-12 | 4.730 | 4.730 | 4.610 | 4.690 | 4.435 | 24,869 |
| 2025-03-11 | 4.740 | 4.770 | 4.680 | 4.680 | 4.426 | 9,320 |
| 2025-03-10 | 4.780 | 4.800 | 4.645 | 4.740 | 4.482 | 48,626 |
| 2025-03-07 | 4.780 | 4.810 | 4.765 | 4.780 | 4.520 | 24,056 |
| 2025-03-06 | 4.710 | 4.780 | 4.710 | 4.770 | 4.511 | 20,389 |
| 2025-03-05 | 4.700 | 4.775 | 4.660 | 4.710 | 4.454 | 40,429 |
| 2025-03-04 | 4.830 | 4.830 | 4.550 | 4.695 | 4.440 | 64,581 |
| 2025-03-03 | 4.960 | 5.000 | 4.905 | 4.920 | 4.653 | 21,676 |
| 2025-02-28 | 4.980 | 5.070 | 4.970 | 5.050 | 4.776 | 31,405 |
| 2025-02-27 | 5.060 | 5.100 | 4.970 | 5.070 | 4.795 | 24,520 |
| 2025-02-26 | 5.080 | 5.170 | 5.040 | 5.060 | 4.785 | 24,706 |
| 2025-02-25 | 5.110 | 5.160 | 5.060 | 5.070 | 4.795 | 67,142 |
| 2025-02-24 | 5.150 | 5.150 | 5.100 | 5.110 | 4.832 | 10,121 |
| 2025-02-21 | 5.100 | 5.180 | 5.090 | 5.110 | 4.832 | 15,998 |
| 2025-02-20 | 5.020 | 5.150 | 5.020 | 5.090 | 4.813 | 35,220 |
| 2025-02-19 | 5.180 | 5.180 | 5.020 | 5.020 | 4.747 | 57,936 |
| 2025-02-18 | 5.170 | 5.190 | 5.120 | 5.180 | 4.899 | 14,928 |
| 2025-02-17 | 5.160 | 5.160 | 5.050 | 5.120 | 4.842 | 35,665 |
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.