Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.350	12.830	12.315	12.830	12.830	2,489,751
2023-11-29	12.595	12.760	12.225	12.250	12.250	944,702
2023-11-28	12.485	12.585	12.200	12.515	12.515	776,968
2023-11-27	12.700	12.890	12.355	12.400	12.400	768,495
2023-11-24	12.605	12.715	12.500	12.610	12.610	331,452
2023-11-23	12.775	12.785	12.445	12.635	12.635	434,413
2023-11-22	12.930	12.940	12.585	12.730	12.730	901,081
2023-11-21	13.055	13.095	12.760	12.930	12.930	696,359
2023-11-20	12.380	13.050	12.375	13.040	13.040	1,278,402
2023-11-17	12.310	12.580	12.265	12.365	12.365	778,005
2023-11-16	12.700	12.765	12.270	12.360	12.360	1,534,271
2023-11-15	12.690	13.185	12.515	12.800	12.800	2,481,176
2023-11-14	11.450	12.550	11.450	12.505	12.505	2,047,838
2023-11-13	11.855	11.895	11.430	11.440	11.440	1,435,585
2023-11-10	12.300	12.345	11.740	11.800	11.800	1,817,215
2023-11-09	13.280	13.400	12.255	12.270	12.270	2,534,591
2023-11-08	13.800	13.860	13.405	13.515	13.515	587,508
2023-11-07	13.850	13.930	13.510	13.680	13.680	642,513
2023-11-06	13.840	14.300	13.720	13.825	13.825	1,687,045
2023-11-03	13.380	13.840	13.285	13.800	13.800	875,463
2023-11-02	13.330	13.525	13.185	13.415	13.415	1,107,866
2023-10-31	13.015	13.280	12.890	13.115	13.115	987,417
2023-10-30	12.940	13.140	12.850	12.980	12.980	736,556
2023-10-27	13.255	13.280	12.930	12.960	12.960	1,030,875
2023-10-26	13.075	13.280	13.000	13.190	13.190	1,176,761
2023-10-25	13.000	13.365	12.810	13.240	13.240	1,418,098
2023-10-24	13.125	13.195	12.970	13.000	13.000	1,149,740
2023-10-23	12.855	13.180	12.680	13.035	13.035	1,147,711
2023-10-20	12.650	12.925	12.580	12.900	12.900	973,380
2023-10-19	12.850	13.030	12.655	12.800	12.800	911,668
2023-10-18	12.830	13.095	12.620	12.845	12.845	1,065,762
2023-10-17	12.510	13.170	12.470	12.890	12.890	2,011,294
2023-10-16	13.080	13.080	12.295	12.390	12.390	1,365,540
2023-10-13	12.310	12.785	12.210	12.630	12.630	991,281
2023-10-12	12.540	12.680	12.280	12.290	12.290	1,321,330
2023-10-11	12.310	12.505	12.060	12.440	12.440	1,855,635
2023-10-10	11.640	12.255	11.585	12.180	12.180	1,267,319
2023-10-09	11.380	11.610	11.170	11.505	11.505	1,083,524
2023-10-06	11.605	11.800	11.365	11.430	11.430	999,252
2023-10-05	12.100	12.300	11.600	11.600	11.600	1,261,991
2023-10-04	11.420	12.060	11.360	11.840	11.840	1,968,716
2023-10-03	11.760	11.770	11.405	11.420	11.420	1,176,506
2023-10-02	12.200	12.230	11.650	11.650	11.650	766,896
2023-09-29	11.910	12.205	11.900	12.085	12.085	1,388,965
2023-09-28	12.345	12.430	11.700	11.780	11.780	1,517,223
2023-09-27	12.460	12.620	12.340	12.340	12.340	897,009
2023-09-26	12.820	12.845	12.320	12.395	12.395	1,224,283
2023-09-25	12.975	13.125	12.730	12.730	12.730	653,636
2023-09-22	13.010	13.085	12.835	12.940	12.940	1,050,567
2023-09-21	13.220	13.235	13.005	13.005	13.005	637,008
2023-09-20	13.145	13.240	13.015	13.210	13.210	915,200
2023-09-19	13.340	13.500	12.950	12.950	12.950	932,551
2023-09-18	13.700	13.920	13.220	13.235	13.235	886,918
2023-09-15	13.130	13.750	13.065	13.525	13.525	5,112,755
2023-09-14	13.200	13.300	12.925	13.100	13.100	1,276,335
2023-09-13	12.820	13.360	12.670	13.100	13.100	2,061,518
2023-09-12	13.080	13.100	12.675	12.675	12.675	3,291,475
2023-09-11	13.450	13.670	12.960	13.080	13.080	1,585,050
2023-09-08	13.920	14.130	13.415	13.415	13.415	1,050,286
2023-09-07	14.500	14.650	13.900	13.920	13.920	1,890,283

← NewerPage 13 of 21 · 1,255 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.