Cyfrowy Polsat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-04-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-03-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-02-05 | 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.