Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	11.655	11.670	11.425	11.450	11.450	1,164,733
2024-02-23	11.480	11.790	11.410	11.655	11.655	1,678,133
2024-02-22	11.440	11.570	11.320	11.450	11.450	966,057
2024-02-21	11.460	11.620	11.320	11.320	11.320	1,020,382
2024-02-20	11.310	11.480	11.055	11.470	11.470	1,567,121
2024-02-19	11.200	11.370	11.160	11.315	11.315	914,933
2024-02-16	11.280	11.390	11.160	11.175	11.175	1,445,007
2024-02-15	11.000	11.250	10.855	11.235	11.235	1,982,470
2024-02-14	10.700	10.970	10.565	10.970	10.970	2,263,192
2024-02-13	11.695	11.700	10.640	10.675	10.675	4,126,027
2024-02-12	10.855	11.660	10.850	11.630	11.630	2,560,036
2024-02-09	10.960	10.985	10.750	10.800	10.800	1,183,334
2024-02-08	10.975	11.080	10.890	10.955	10.955	609,191
2024-02-07	11.040	11.200	10.870	10.880	10.880	1,051,342
2024-02-06	11.235	11.240	10.920	11.040	11.040	1,092,866
2024-02-05	11.020	11.350	11.005	11.130	11.130	1,985,503
2024-02-02	10.840	11.370	10.840	10.920	10.920	2,049,035
2024-02-01	10.850	11.010	10.745	10.745	10.745	1,273,589
2024-01-31	10.690	10.920	10.480	10.875	10.875	1,581,248
2024-01-30	10.935	10.990	10.695	10.695	10.695	1,026,982
2024-01-29	11.150	11.155	10.855	10.935	10.935	598,534
2024-01-26	10.870	11.125	10.780	11.125	11.125	1,033,710
2024-01-25	11.095	11.095	10.860	10.910	10.910	1,171,593
2024-01-24	11.005	11.165	10.980	11.075	11.075	1,532,759
2024-01-23	11.080	11.155	10.905	11.035	11.035	1,119,465
2024-01-22	11.055	11.180	10.925	11.075	11.075	840,791
2024-01-19	11.080	11.235	10.950	10.970	10.970	954,242
2024-01-18	11.000	11.085	10.860	11.025	11.025	1,330,297
2024-01-17	11.230	11.295	10.870	10.925	10.925	1,885,112
2024-01-16	11.430	11.520	11.240	11.295	11.295	1,097,556
2024-01-15	11.610	11.655	11.360	11.430	11.430	994,339
2024-01-12	11.680	11.780	11.520	11.610	11.610	1,511,853
2024-01-11	11.820	11.895	11.615	11.615	11.615	1,076,813
2024-01-10	11.885	12.010	11.690	11.800	11.800	1,101,252
2024-01-09	11.995	12.100	11.685	11.885	11.885	1,413,213
2024-01-08	11.800	12.000	11.695	11.935	11.935	940,412
2024-01-05	11.680	11.980	11.600	11.920	11.920	1,324,271
2024-01-04	12.115	12.230	11.820	11.825	11.825	1,923,143
2024-01-03	12.380	12.475	12.015	12.140	12.140	1,180,359
2024-01-02	12.310	12.750	12.215	12.305	12.305	1,611,569
2023-12-29	12.480	12.565	12.330	12.330	12.330	1,111,037
2023-12-28	12.800	12.890	12.480	12.480	12.480	1,227,245
2023-12-27	12.475	12.855	12.475	12.710	12.710	1,391,746
2023-12-22	12.740	12.745	12.400	12.475	12.475	1,350,811
2023-12-21	12.950	12.975	12.670	12.670	12.670	1,025,092
2023-12-20	12.960	13.290	12.880	12.950	12.950	974,261
2023-12-19	12.900	13.120	12.770	12.960	12.960	1,165,898
2023-12-18	12.850	13.130	12.720	12.745	12.745	946,759
2023-12-15	12.710	13.135	12.615	12.825	12.825	2,896,194
2023-12-14	12.750	12.950	12.665	12.695	12.695	1,208,625
2023-12-13	13.110	13.150	12.600	12.600	12.600	1,198,419
2023-12-12	13.380	13.400	12.980	13.055	13.055	695,165
2023-12-11	13.175	13.460	13.175	13.290	13.290	625,939
2023-12-08	13.290	13.410	13.140	13.140	13.140	546,726
2023-12-07	13.350	13.435	13.050	13.270	13.270	599,440
2023-12-06	13.300	13.440	13.100	13.355	13.355	795,530
2023-12-05	13.400	13.560	13.050	13.285	13.285	996,032
2023-12-04	12.900	13.385	12.900	13.375	13.375	945,811
2023-12-01	12.830	13.030	12.650	12.900	12.900	806,137
2023-11-30	12.350	12.830	12.315	12.830	12.830	2,489,751

← NewerPage 12 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.