Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	13.080	13.245	12.915	12.975	12.975	659,354
2024-08-19	12.900	13.215	12.860	13.090	13.090	1,646,630
2024-08-16	12.820	12.975	12.670	12.790	12.790	826,768
2024-08-14	12.900	13.090	12.730	12.730	12.730	590,874
2024-08-13	12.920	12.940	12.700	12.900	12.900	570,768
2024-08-12	12.730	12.975	12.670	12.900	12.900	561,667
2024-08-09	12.980	13.150	12.605	12.700	12.700	671,256
2024-08-08	12.735	12.940	12.555	12.855	12.855	637,797
2024-08-07	12.500	12.930	12.420	12.735	12.735	1,211,870
2024-08-06	12.900	12.990	12.320	12.420	12.420	933,078
2024-08-05	12.725	12.845	12.040	12.720	12.720	2,528,609
2024-08-02	12.600	13.300	12.460	13.280	13.280	1,720,024
2024-08-01	12.990	13.045	12.720	12.720	12.720	474,830
2024-07-31	13.135	13.150	12.735	12.965	12.965	957,041
2024-07-30	12.825	13.500	12.720	12.885	12.885	2,165,714
2024-07-29	12.920	13.000	12.525	12.700	12.700	553,167
2024-07-26	12.940	13.150	12.630	12.910	12.910	990,193
2024-07-25	11.650	12.900	11.580	12.900	12.900	2,574,073
2024-07-24	11.515	11.880	11.500	11.715	11.715	407,316
2024-07-23	11.920	11.970	11.540	11.620	11.620	673,415
2024-07-22	11.510	11.890	11.510	11.735	11.735	471,354
2024-07-19	11.660	11.745	11.490	11.515	11.515	472,366
2024-07-18	11.520	11.880	11.405	11.760	11.760	1,074,842
2024-07-17	11.400	11.570	11.090	11.440	11.440	1,335,166
2024-07-16	12.160	12.190	11.350	11.370	11.370	2,038,583
2024-07-15	12.170	12.200	12.000	12.170	12.170	539,779
2024-07-12	12.235	12.430	12.135	12.150	12.150	720,381
2024-07-11	12.330	12.395	12.160	12.235	12.235	437,712
2024-07-10	12.440	12.520	12.195	12.285	12.285	435,986
2024-07-09	12.490	12.520	12.330	12.440	12.440	326,161
2024-07-08	12.535	12.550	12.280	12.410	12.410	431,253
2024-07-05	12.330	12.645	12.330	12.410	12.410	569,081
2024-07-04	12.380	12.435	12.245	12.365	12.365	353,032
2024-07-03	12.200	12.380	12.070	12.370	12.370	468,813
2024-07-02	12.390	12.390	12.060	12.060	12.060	518,626
2024-07-01	12.260	12.455	12.200	12.350	12.350	544,248
2024-06-28	12.155	12.260	12.060	12.120	12.120	527,141
2024-06-27	12.195	12.345	12.075	12.150	12.150	610,099
2024-06-26	12.200	12.375	12.150	12.150	12.150	458,036
2024-06-25	12.350	12.380	12.130	12.180	12.180	597,861
2024-06-24	12.230	12.420	12.195	12.360	12.360	842,238
2024-06-21	12.120	12.255	11.965	12.120	12.120	2,042,901
2024-06-20	12.300	12.410	12.110	12.135	12.135	753,269
2024-06-19	12.130	12.360	12.035	12.200	12.200	628,721
2024-06-18	12.450	12.595	12.110	12.110	12.110	839,342
2024-06-17	11.910	12.420	11.875	12.300	12.300	719,196
2024-06-14	11.840	12.120	11.680	11.890	11.890	1,070,557
2024-06-13	12.320	12.460	11.715	11.750	11.750	1,182,966
2024-06-12	12.095	12.325	11.925	12.190	12.190	859,278
2024-06-11	12.400	12.545	12.025	12.030	12.030	861,188
2024-06-10	12.500	12.590	12.200	12.400	12.400	464,690
2024-06-07	12.545	12.770	12.440	12.495	12.495	544,297
2024-06-06	12.765	12.830	12.490	12.595	12.595	458,234
2024-06-05	12.775	12.785	12.520	12.650	12.650	456,117
2024-06-04	13.100	13.150	12.670	12.670	12.670	617,847
2024-06-03	12.610	13.140	12.610	13.095	13.095	989,829
2024-05-31	12.895	12.970	12.445	12.495	12.495	2,142,715
2024-05-29	12.895	13.040	12.435	12.800	12.800	1,536,939
2024-05-28	13.600	13.690	12.880	12.925	12.925	1,053,518
2024-05-27	13.195	13.680	13.185	13.500	13.500	974,065

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-19	1.2000 PLN
2021-09-14	0.4000 PLN
2020-10-14	0.3500 PLN
2019-06-28	0.4500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.