Boryszew SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.470 | 5.470 | 5.380 | 5.430 | 5.135 | 7,055 |
| 2024-11-14 | 5.440 | 5.480 | 5.430 | 5.470 | 5.173 | 7,417 |
| 2024-11-13 | 5.530 | 5.530 | 5.450 | 5.500 | 5.201 | 6,837 |
| 2024-11-12 | 5.510 | 5.590 | 5.440 | 5.530 | 5.230 | 33,211 |
| 2024-11-08 | 5.490 | 5.500 | 5.410 | 5.500 | 5.201 | 19,946 |
| 2024-11-07 | 5.500 | 5.500 | 5.460 | 5.490 | 5.192 | 6,272 |
| 2024-11-06 | 5.420 | 5.490 | 5.310 | 5.490 | 5.192 | 5,944 |
| 2024-11-05 | 5.360 | 5.420 | 5.360 | 5.420 | 5.125 | 13,971 |
| 2024-11-04 | 5.310 | 5.370 | 5.300 | 5.350 | 5.059 | 5,367 |
| 2024-10-31 | 5.340 | 5.370 | 5.300 | 5.360 | 5.069 | 7,493 |
| 2024-10-30 | 5.350 | 5.370 | 5.290 | 5.340 | 5.050 | 5,093 |
| 2024-10-29 | 5.260 | 5.360 | 5.260 | 5.360 | 5.069 | 3,429 |
| 2024-10-28 | 5.250 | 5.380 | 5.220 | 5.320 | 5.031 | 17,607 |
| 2024-10-25 | 5.380 | 5.380 | 5.160 | 5.310 | 5.021 | 40,684 |
| 2024-10-24 | 5.340 | 5.460 | 5.120 | 5.310 | 5.021 | 74,301 |
| 2024-10-23 | 5.400 | 5.500 | 5.340 | 5.390 | 5.097 | 34,315 |
| 2024-10-22 | 5.480 | 5.560 | 5.390 | 5.450 | 5.154 | 29,363 |
| 2024-10-21 | 5.550 | 5.600 | 5.350 | 5.500 | 5.201 | 15,156 |
| 2024-10-18 | 5.440 | 5.550 | 5.440 | 5.500 | 5.201 | 16,886 |
| 2024-10-17 | 5.400 | 5.450 | 5.330 | 5.410 | 5.116 | 20,510 |
| 2024-10-16 | 5.380 | 5.440 | 5.250 | 5.400 | 5.107 | 26,943 |
| 2024-10-15 | 5.390 | 5.390 | 5.200 | 5.380 | 5.088 | 18,962 |
| 2024-10-14 | 5.450 | 5.450 | 5.340 | 5.350 | 5.059 | 3,559 |
| 2024-10-11 | 5.440 | 5.440 | 5.350 | 5.350 | 5.059 | 6,993 |
| 2024-10-10 | 5.530 | 5.530 | 5.430 | 5.430 | 5.135 | 8,408 |
| 2024-10-09 | 5.450 | 5.690 | 5.410 | 5.450 | 5.154 | 47,850 |
| 2024-10-08 | 5.420 | 5.490 | 5.310 | 5.450 | 5.154 | 36,925 |
| 2024-10-07 | 5.350 | 5.520 | 5.350 | 5.510 | 5.211 | 19,730 |
| 2024-10-04 | 5.320 | 5.490 | 5.270 | 5.440 | 5.144 | 35,545 |
| 2024-10-03 | 5.240 | 5.420 | 5.180 | 5.320 | 5.031 | 53,917 |
| 2024-10-02 | 5.170 | 5.250 | 5.160 | 5.250 | 4.965 | 23,154 |
| 2024-10-01 | 5.100 | 5.180 | 5.000 | 5.170 | 4.889 | 77,934 |
| 2024-09-30 | 5.160 | 5.170 | 5.030 | 5.140 | 4.861 | 7,689 |
| 2024-09-27 | 5.170 | 5.170 | 5.000 | 5.160 | 4.880 | 23,741 |
| 2024-09-26 | 5.180 | 5.180 | 5.090 | 5.180 | 4.899 | 6,420 |
| 2024-09-25 | 5.140 | 5.190 | 5.110 | 5.180 | 4.899 | 4,806 |
| 2024-09-24 | 5.220 | 5.300 | 4.980 | 5.150 | 4.870 | 43,940 |
| 2024-09-23 | 5.230 | 5.240 | 5.130 | 5.220 | 4.936 | 2,529 |
| 2024-09-20 | 5.160 | 5.230 | 5.100 | 5.230 | 4.946 | 9,367 |
| 2024-09-19 | 5.110 | 5.170 | 5.110 | 5.170 | 4.889 | 3,730 |
| 2024-09-18 | 5.180 | 5.200 | 5.150 | 5.150 | 4.870 | 247 |
| 2024-09-17 | 5.150 | 5.220 | 5.120 | 5.180 | 4.899 | 8,579 |
| 2024-09-16 | 5.170 | 5.220 | 5.120 | 5.220 | 4.936 | 4,264 |
| 2024-09-13 | 5.200 | 5.200 | 5.100 | 5.170 | 4.889 | 4,991 |
| 2024-09-12 | 5.180 | 5.200 | 5.100 | 5.200 | 4.917 | 6,194 |
| 2024-09-11 | 5.150 | 5.150 | 5.100 | 5.130 | 4.851 | 5,809 |
| 2024-09-10 | 5.180 | 5.250 | 5.130 | 5.200 | 4.917 | 9,647 |
| 2024-09-09 | 5.260 | 5.260 | 5.170 | 5.230 | 4.946 | 9,088 |
| 2024-09-06 | 5.260 | 5.260 | 5.200 | 5.240 | 4.955 | 9,131 |
| 2024-09-05 | 5.250 | 5.270 | 5.180 | 5.260 | 4.974 | 14,230 |
| 2024-09-04 | 5.190 | 5.250 | 5.160 | 5.250 | 4.965 | 9,728 |
| 2024-09-03 | 5.220 | 5.260 | 5.220 | 5.220 | 4.936 | 4,011 |
| 2024-09-02 | 5.180 | 5.250 | 5.120 | 5.220 | 4.936 | 11,375 |
| 2024-08-30 | 5.210 | 5.210 | 5.150 | 5.210 | 4.927 | 3,111 |
| 2024-08-29 | 5.160 | 5.220 | 5.110 | 5.210 | 4.927 | 10,040 |
| 2024-08-28 | 5.200 | 5.230 | 5.160 | 5.160 | 4.880 | 3,169 |
| 2024-08-27 | 5.230 | 5.230 | 5.200 | 5.200 | 4.917 | 2,212 |
| 2024-08-26 | 5.200 | 5.230 | 5.180 | 5.230 | 4.946 | 13,381 |
| 2024-08-23 | 5.230 | 5.250 | 5.180 | 5.240 | 4.955 | 8,395 |
| 2024-08-22 | 5.270 | 5.280 | 5.170 | 5.230 | 4.946 | 12,462 |
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.