Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.150 | 5.160 | 5.100 | 5.160 | 4.880 | 21,533 |
| 2025-02-13 | 5.140 | 5.210 | 5.110 | 5.150 | 4.870 | 20,538 |
| 2025-02-12 | 5.230 | 5.290 | 5.050 | 5.140 | 4.861 | 122,149 |
| 2025-02-11 | 5.140 | 5.200 | 5.080 | 5.200 | 4.917 | 26,911 |
| 2025-02-10 | 5.080 | 5.140 | 5.020 | 5.140 | 4.861 | 68,989 |
| 2025-02-07 | 5.160 | 5.190 | 5.050 | 5.140 | 4.861 | 109,117 |
| 2025-02-06 | 5.160 | 5.230 | 5.100 | 5.160 | 4.880 | 17,982 |
| 2025-02-05 | 5.200 | 5.250 | 5.150 | 5.160 | 4.880 | 20,449 |
| 2025-02-04 | 5.250 | 5.250 | 5.200 | 5.210 | 4.927 | 7,452 |
| 2025-02-03 | 5.240 | 5.250 | 5.160 | 5.250 | 4.965 | 26,102 |
| 2025-01-31 | 5.330 | 5.330 | 5.270 | 5.300 | 5.012 | 23,112 |
| 2025-01-30 | 5.280 | 5.340 | 5.200 | 5.290 | 5.003 | 64,388 |
| 2025-01-29 | 5.300 | 5.300 | 5.200 | 5.260 | 4.974 | 18,235 |
| 2025-01-28 | 5.290 | 5.300 | 5.170 | 5.300 | 5.012 | 9,370 |
| 2025-01-27 | 5.280 | 5.330 | 5.190 | 5.300 | 5.012 | 21,370 |
| 2025-01-24 | 5.280 | 5.350 | 5.210 | 5.330 | 5.040 | 10,954 |
| 2025-01-23 | 5.360 | 5.360 | 5.230 | 5.280 | 4.993 | 20,505 |
| 2025-01-22 | 5.340 | 5.400 | 5.260 | 5.400 | 5.107 | 16,597 |
| 2025-01-21 | 5.420 | 5.420 | 5.320 | 5.340 | 5.050 | 5,908 |
| 2025-01-20 | 5.350 | 5.560 | 5.280 | 5.450 | 5.154 | 22,069 |
| 2025-01-17 | 5.320 | 5.360 | 5.290 | 5.360 | 5.069 | 13,697 |
| 2025-01-16 | 5.460 | 5.460 | 5.350 | 5.370 | 5.078 | 9,931 |
| 2025-01-15 | 5.570 | 5.610 | 5.370 | 5.500 | 5.201 | 20,678 |
| 2025-01-14 | 5.650 | 5.650 | 5.540 | 5.570 | 5.267 | 9,242 |
| 2025-01-13 | 5.700 | 5.700 | 5.530 | 5.660 | 5.352 | 10,912 |
| 2025-01-10 | 5.650 | 5.680 | 5.610 | 5.680 | 5.371 | 3,790 |
| 2025-01-09 | 5.690 | 5.690 | 5.610 | 5.680 | 5.371 | 5,824 |
| 2025-01-08 | 5.700 | 5.700 | 5.610 | 5.650 | 5.343 | 5,204 |
| 2025-01-07 | 5.780 | 5.780 | 5.620 | 5.700 | 5.390 | 13,091 |
| 2025-01-03 | 5.850 | 5.870 | 5.750 | 5.790 | 5.475 | 20,298 |
| 2025-01-02 | 5.900 | 5.900 | 5.800 | 5.870 | 5.551 | 23,202 |
| 2024-12-30 | 5.610 | 5.900 | 5.610 | 5.900 | 5.579 | 100,687 |
| 2024-12-27 | 5.600 | 5.690 | 5.560 | 5.690 | 5.381 | 44,668 |
| 2024-12-23 | 5.640 | 5.640 | 5.500 | 5.610 | 5.305 | 49,869 |
| 2024-12-20 | 5.510 | 5.650 | 5.510 | 5.640 | 5.334 | 33,994 |
| 2024-12-19 | 5.480 | 5.650 | 5.430 | 5.510 | 5.211 | 61,290 |
| 2024-12-18 | 5.400 | 5.540 | 5.400 | 5.520 | 5.220 | 36,826 |
| 2024-12-17 | 5.450 | 5.480 | 5.370 | 5.480 | 5.182 | 18,517 |
| 2024-12-16 | 5.450 | 5.490 | 5.200 | 5.450 | 5.154 | 55,794 |
| 2024-12-13 | 5.300 | 5.520 | 5.270 | 5.450 | 5.154 | 54,221 |
| 2024-12-12 | 5.390 | 5.480 | 5.310 | 5.360 | 5.069 | 13,840 |
| 2024-12-11 | 5.250 | 5.400 | 5.200 | 5.350 | 5.059 | 14,982 |
| 2024-12-10 | 5.330 | 5.330 | 5.300 | 5.300 | 5.012 | 5,716 |
| 2024-12-09 | 5.230 | 5.330 | 5.230 | 5.330 | 5.040 | 13,709 |
| 2024-12-06 | 5.190 | 5.330 | 5.190 | 5.330 | 5.040 | 43,347 |
| 2024-12-05 | 5.260 | 5.290 | 5.200 | 5.290 | 5.003 | 7,213 |
| 2024-12-04 | 5.250 | 5.300 | 5.150 | 5.270 | 4.984 | 5,689 |
| 2024-12-03 | 5.160 | 5.320 | 5.150 | 5.250 | 4.965 | 14,724 |
| 2024-12-02 | 5.050 | 5.290 | 5.040 | 5.290 | 5.003 | 6,962 |
| 2024-11-29 | 5.080 | 5.100 | 5.030 | 5.100 | 4.823 | 10,299 |
| 2024-11-28 | 5.030 | 5.080 | 5.000 | 5.080 | 4.804 | 8,094 |
| 2024-11-27 | 5.030 | 5.060 | 4.960 | 5.050 | 4.776 | 13,493 |
| 2024-11-26 | 4.985 | 5.060 | 4.960 | 5.030 | 4.757 | 10,595 |
| 2024-11-25 | 5.050 | 5.140 | 5.000 | 5.070 | 4.795 | 3,220 |
| 2024-11-22 | 5.020 | 5.160 | 4.930 | 5.050 | 4.776 | 12,565 |
| 2024-11-21 | 5.100 | 5.100 | 4.890 | 5.010 | 4.738 | 21,887 |
| 2024-11-20 | 5.280 | 5.280 | 5.060 | 5.060 | 4.785 | 17,170 |
| 2024-11-19 | 5.400 | 5.420 | 5.220 | 5.380 | 5.088 | 36,585 |
| 2024-11-18 | 5.430 | 5.430 | 5.380 | 5.400 | 5.107 | 6,598 |
| 2024-11-15 | 5.470 | 5.470 | 5.380 | 5.430 | 5.135 | 7,055 |
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.