Cyfrowy Polsat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.100 | 25.100 | 11.450 | 25.100 | 25.100 | 0 |
| 2026-10-19 | 25.100 | 25.100 | 11.450 | 25.100 | 25.100 | 0 |
| 2026-10-16 | 25.100 | 25.100 | 11.450 | 25.100 | 25.100 | 0 |
| 2026-10-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-10-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-09-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-08-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-07-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-07-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-07-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2026-07-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
Page 1 of 22 · 1,265 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.