Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	13.440	14.980	12.995	14.590	14.590	2,751,212
2023-09-05	13.750	13.770	13.480	13.480	13.480	1,068,052
2023-09-04	13.820	14.070	13.730	13.770	13.770	739,246
2023-09-01	13.600	13.900	13.540	13.795	13.795	991,867
2023-08-31	13.490	13.680	13.425	13.560	13.560	1,315,424
2023-08-30	13.405	13.700	13.405	13.445	13.445	564,099
2023-08-29	13.325	13.500	13.265	13.350	13.350	1,067,567
2023-08-28	14.295	14.295	13.170	13.260	13.260	2,737,345
2023-08-25	14.010	14.295	13.950	14.255	14.255	706,885
2023-08-24	14.245	14.380	14.015	14.045	14.045	418,505
2023-08-23	14.380	14.445	14.020	14.180	14.180	839,454
2023-08-22	14.780	14.780	14.340	14.385	14.385	664,149
2023-08-21	14.295	14.745	14.250	14.675	14.675	716,718
2023-08-18	14.110	14.280	14.045	14.195	14.195	691,068
2023-08-17	14.370	14.495	13.990	14.050	14.050	1,211,803
2023-08-16	14.900	14.930	14.080	14.330	14.330	1,528,274
2023-08-14	15.500	15.500	14.890	14.900	14.900	764,096
2023-08-11	15.650	15.770	15.470	15.490	15.490	452,068
2023-08-10	15.940	15.940	15.640	15.650	15.650	481,790
2023-08-09	15.875	16.010	15.765	15.925	15.925	461,361
2023-08-08	16.085	16.090	15.720	15.720	15.720	705,830
2023-08-07	16.100	16.200	15.980	16.100	16.100	280,830
2023-08-04	16.160	16.185	15.950	16.185	16.185	281,230
2023-08-03	16.100	16.145	15.905	16.060	16.060	499,965
2023-08-02	16.400	16.400	16.010	16.010	16.010	474,863
2023-08-01	16.135	16.490	16.040	16.470	16.470	587,152
2023-07-31	16.345	16.345	16.005	16.150	16.150	669,850
2023-07-28	16.210	16.395	16.180	16.210	16.210	363,779
2023-07-27	16.200	16.400	16.105	16.210	16.210	400,667
2023-07-26	16.480	16.480	16.175	16.200	16.200	237,171
2023-07-25	16.500	16.560	16.165	16.240	16.240	242,999
2023-07-24	16.155	16.695	16.150	16.500	16.500	236,417
2023-07-21	16.440	16.500	16.185	16.220	16.220	278,463
2023-07-20	16.750	16.790	16.405	16.405	16.405	403,472
2023-07-19	16.780	16.830	16.630	16.665	16.665	222,985
2023-07-18	16.700	16.770	16.610	16.710	16.710	359,794
2023-07-17	16.495	16.790	16.495	16.700	16.700	407,681
2023-07-14	16.530	16.780	16.410	16.615	16.615	417,590
2023-07-13	16.340	16.670	16.320	16.405	16.405	332,769
2023-07-12	16.120	16.420	16.090	16.325	16.325	418,754
2023-07-11	16.245	16.365	16.000	16.000	16.000	452,103
2023-07-10	16.130	16.235	16.050	16.130	16.130	266,382
2023-07-07	16.045	16.180	15.900	16.065	16.065	254,052
2023-07-06	15.875	16.100	15.750	15.900	15.900	389,157
2023-07-05	16.260	16.300	15.875	15.875	15.875	451,078
2023-07-04	16.520	16.580	16.240	16.265	16.265	387,737
2023-07-03	16.810	16.875	16.515	16.580	16.580	355,654
2023-06-30	16.795	16.860	16.450	16.510	16.510	596,503
2023-06-29	16.800	16.875	16.580	16.670	16.670	318,811
2023-06-28	16.600	16.830	16.585	16.755	16.755	308,665
2023-06-27	16.810	16.830	16.350	16.540	16.540	337,039
2023-06-26	16.330	16.690	16.330	16.690	16.690	289,222
2023-06-23	16.715	16.945	16.355	16.355	16.355	307,618
2023-06-22	16.695	16.890	16.445	16.715	16.715	309,728
2023-06-21	17.020	17.200	16.550	16.550	16.550	443,320
2023-06-20	17.150	17.290	16.950	17.015	17.015	329,922
2023-06-19	17.240	17.520	16.980	17.160	17.160	301,331
2023-06-16	17.100	17.645	16.880	17.045	17.045	2,571,753
2023-06-15	17.000	17.375	16.850	17.140	17.140	571,303
2023-06-14	16.360	17.210	16.360	17.035	17.035	631,292

← NewerPage 14 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.