Cyfrowy Polsat S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.844	10.844	10.844	10.844	10.844	81,710
2024-03-11	25.100	25.100	25.100	25.100	25.100	0
2024-03-08	10.645	10.645	10.645	10.645	10.645	61,850
2024-03-07	25.100	25.100	25.100	25.100	25.100	0
2024-03-06	25.100	25.100	25.100	25.100	25.100	0
2024-03-05	25.100	25.100	25.100	25.100	25.100	0
2024-03-04	25.100	25.100	25.100	25.100	25.100	0
2024-03-01	11.591	11.591	11.591	11.591	11.591	17,426
2024-02-29	11.752	11.752	11.752	11.752	11.752	663,394
2024-02-28	12.195	12.195	12.195	12.195	12.195	16,337
2024-02-27	11.805	11.805	11.805	11.805	11.805	16,336
2024-02-26	11.482	11.482	11.482	11.482	11.482	16,336
2024-02-23	11.578	11.578	11.578	11.578	11.578	9,076
2024-02-22	11.450	11.450	11.423	11.423	11.423	19,711
2024-02-21	11.426	11.426	11.426	11.426	11.426	9,076
2024-02-20	11.297	11.297	11.297	11.297	11.297	9,076
2024-02-19	11.251	11.251	11.251	11.251	11.251	9,076
2024-02-16	11.234	11.234	11.234	11.234	11.234	9,076
2024-02-15	11.053	11.053	11.053	11.053	11.053	9,076
2024-02-14	10.741	10.741	10.741	10.741	10.741	9,076
2024-02-13	11.089	11.089	11.089	11.089	11.089	9,076
2024-02-12	25.100	25.100	25.100	25.100	25.100	0
2024-02-09	25.100	25.100	25.100	25.100	25.100	0
2024-02-08	25.100	25.100	25.100	25.100	25.100	0
2024-02-07	25.100	25.100	25.100	25.100	25.100	0
2024-02-06	25.100	25.100	25.100	25.100	25.100	0
2024-02-05	25.100	25.100	25.100	25.100	25.100	0
2024-02-02	25.100	25.100	25.100	25.100	25.100	0
2024-02-01	25.100	25.100	25.100	25.100	25.100	0
2024-01-31	25.100	25.100	25.100	25.100	25.100	0
2024-01-30	10.797	10.797	10.797	10.797	10.797	2,110
2024-01-29	10.918	10.918	10.918	10.918	10.918	12,836
2024-01-26	25.100	25.100	25.100	25.100	25.100	0
2024-01-25	25.100	25.100	25.100	25.100	25.100	0
2024-01-24	25.100	25.100	25.100	25.100	25.100	0
2024-01-23	25.100	25.100	25.100	25.100	25.100	0
2024-01-22	25.100	25.100	25.100	25.100	25.100	0
2024-01-19	25.100	25.100	25.100	25.100	25.100	0
2024-01-18	11.025	11.025	11.025	11.025	11.025	423,784
2024-01-17	25.100	25.100	25.100	25.100	25.100	0
2024-01-16	25.100	25.100	25.100	25.100	25.100	0
2024-01-15	25.100	25.100	25.100	25.100	25.100	0
2024-01-12	25.100	25.100	25.100	25.100	25.100	0
2024-01-11	25.100	25.100	25.100	25.100	25.100	0
2024-01-10	25.100	25.100	25.100	25.100	25.100	0
2024-01-09	25.100	25.100	25.100	25.100	25.100	0
2024-01-08	11.838	11.838	11.838	11.838	11.838	934
2024-01-05	25.100	25.100	25.100	25.100	25.100	0
2024-01-04	25.100	25.100	25.100	25.100	25.100	0
2024-01-03	25.100	25.100	25.100	25.100	25.100	0
2024-01-02	25.100	25.100	25.100	25.100	25.100	0
2023-12-29	25.100	25.100	25.100	25.100	25.100	0
2023-12-28	25.100	25.100	25.100	25.100	25.100	0
2023-12-27	25.100	25.100	25.100	25.100	25.100	0
2023-12-22	25.100	25.100	25.100	25.100	25.100	0
2023-12-21	25.100	25.100	25.100	25.100	25.100	0
2023-12-20	12.950	12.950	12.950	12.950	12.950	4,587
2023-12-19	25.100	25.100	25.100	25.100	25.100	0
2023-12-18	25.100	25.100	25.100	25.100	25.100	0
2023-12-15	25.100	25.100	25.100	25.100	25.100	0

← NewerPage 12 of 22 · 1,266 trading daysOlder →

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.