Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	13.640	13.660	13.025	13.140	13.140	1,562,060
2024-05-23	13.200	14.140	13.150	13.660	13.660	4,675,122
2024-05-22	13.190	13.190	12.910	13.050	13.050	909,942
2024-05-21	13.000	13.240	12.780	13.195	13.195	1,252,850
2024-05-20	13.100	13.155	12.165	13.025	13.025	2,533,950
2024-05-17	13.020	13.240	12.910	13.060	13.060	844,373
2024-05-16	13.000	13.150	12.665	13.020	13.020	925,874
2024-05-15	13.100	13.200	12.620	13.130	13.130	2,479,587
2024-05-14	12.735	13.200	12.580	13.100	13.100	4,515,609
2024-05-13	11.945	12.710	11.700	12.650	12.650	3,472,161
2024-05-10	11.500	12.060	11.485	11.850	11.850	4,119,815
2024-05-09	10.750	11.470	10.730	11.470	11.470	3,441,256
2024-05-08	10.490	10.725	10.355	10.720	10.720	1,117,289
2024-05-07	10.510	10.720	10.430	10.495	10.495	1,368,740
2024-05-06	10.000	10.420	9.996	10.420	10.420	1,339,139
2024-05-02	10.055	10.220	9.978	9.978	9.978	910,223
2024-04-30	10.080	10.125	9.920	10.055	10.055	849,353
2024-04-29	9.950	10.110	9.882	10.110	10.110	1,044,789
2024-04-26	10.035	10.060	9.904	9.950	9.950	583,376
2024-04-25	10.020	10.115	9.856	9.900	9.900	692,762
2024-04-24	10.310	10.325	10.015	10.015	10.015	714,196
2024-04-23	10.280	10.360	10.125	10.300	10.300	711,069
2024-04-22	10.115	10.220	10.025	10.120	10.120	510,776
2024-04-19	10.045	10.295	10.015	10.105	10.105	816,254
2024-04-18	9.940	10.215	9.780	10.110	10.110	1,104,511
2024-04-17	9.770	9.920	9.656	9.830	9.830	1,133,002
2024-04-16	10.020	10.040	9.712	9.760	9.760	2,181,875
2024-04-15	10.175	10.345	10.050	10.050	10.050	1,845,222
2024-04-12	10.650	10.705	10.180	10.180	10.180	1,698,406
2024-04-11	10.400	10.715	10.400	10.605	10.605	1,307,084
2024-04-10	10.695	10.750	10.340	10.350	10.350	1,025,294
2024-04-09	10.800	10.885	10.570	10.570	10.570	785,458
2024-04-08	10.835	10.835	10.555	10.800	10.800	911,646
2024-04-05	10.630	10.655	10.480	10.540	10.540	805,765
2024-04-04	10.625	10.820	10.550	10.710	10.710	750,164
2024-04-03	10.680	10.745	10.525	10.600	10.600	626,499
2024-04-02	10.795	10.970	10.640	10.655	10.655	744,014
2024-03-28	10.700	10.885	10.650	10.740	10.740	884,210
2024-03-27	10.840	10.875	10.545	10.615	10.615	748,821
2024-03-26	10.280	10.940	10.225	10.840	10.840	1,837,869
2024-03-25	10.405	10.530	10.240	10.255	10.255	502,841
2024-03-22	10.340	10.635	10.220	10.405	10.405	955,672
2024-03-21	10.300	10.430	10.240	10.305	10.305	847,611
2024-03-20	10.210	10.300	10.005	10.175	10.175	1,106,819
2024-03-19	10.550	10.570	10.065	10.210	10.210	2,101,458
2024-03-18	10.690	10.705	10.400	10.530	10.530	1,463,111
2024-03-15	10.675	10.765	10.500	10.590	10.590	3,372,566
2024-03-14	10.780	10.820	10.620	10.675	10.675	1,282,351
2024-03-13	10.885	10.960	10.685	10.715	10.715	1,014,379
2024-03-12	10.870	11.040	10.770	10.875	10.875	1,468,328
2024-03-11	10.715	10.940	10.685	10.815	10.815	769,414
2024-03-08	10.800	10.850	10.505	10.685	10.685	1,480,435
2024-03-07	10.600	10.900	10.390	10.700	10.700	1,744,711
2024-03-06	10.610	10.925	10.600	10.605	10.605	1,267,804
2024-03-05	10.835	10.930	10.590	10.610	10.610	2,411,588
2024-03-04	11.400	11.540	10.800	10.800	10.800	2,440,827
2024-03-01	11.945	12.080	11.260	11.330	11.330	2,826,946
2024-02-29	12.200	12.245	11.710	11.720	11.720	28,737,041
2024-02-28	12.200	12.625	12.000	12.200	12.200	3,580,087
2024-02-27	11.440	12.085	11.370	12.030	12.030	2,490,698

← NewerPage 11 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.