Cyfrowy Polsat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-09-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-09-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-08-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-07-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-16 | 1.2000 PLN |
| 2021-09-14 | 0.8000 PLN |
| 2020-10-14 | 0.3500 PLN |
| 2019-06-28 | 0.4800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.