Cyfrowy Polsat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-06-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-05-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-10 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 1,087,500 |
| 2024-04-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-05 | 10.567 | 10.567 | 10.567 | 10.567 | 10.567 | 354 |
| 2024-04-04 | 10.721 | 10.721 | 10.721 | 10.721 | 10.721 | 6,603 |
| 2024-04-03 | 10.591 | 10.591 | 10.591 | 10.591 | 10.591 | 5,495 |
| 2024-04-02 | 10.771 | 10.771 | 10.771 | 10.771 | 10.771 | 6,619 |
| 2024-03-28 | 10.654 | 10.737 | 10.654 | 10.737 | 10.737 | 12,714 |
| 2024-03-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-03-26 | 10.607 | 10.607 | 10.607 | 10.607 | 10.607 | 6,357 |
| 2024-03-25 | 10.294 | 10.294 | 10.294 | 10.294 | 10.294 | 4,062 |
| 2024-03-22 | 10.474 | 10.474 | 10.465 | 10.465 | 10.465 | 20,785 |
| 2024-03-21 | 10.296 | 10.304 | 10.296 | 10.304 | 10.304 | 35,139 |
| 2024-03-20 | 10.106 | 10.106 | 10.106 | 10.106 | 10.106 | 52,320 |
| 2024-03-19 | 10.171 | 10.264 | 10.171 | 10.264 | 10.264 | 92,232 |
| 2024-03-18 | 10.515 | 10.515 | 10.515 | 10.515 | 10.515 | 5,394 |
| 2024-03-15 | 10.590 | 10.594 | 10.590 | 10.594 | 10.594 | 182,212 |
| 2024-03-14 | 10.696 | 10.699 | 10.696 | 10.699 | 10.699 | 117,841 |
| 2024-03-13 | 10.737 | 10.737 | 10.737 | 10.737 | 10.737 | 69,362 |
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.