Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.560	16.660	16.275	16.320	16.320	630,782
2023-06-12	16.515	16.765	16.260	16.390	16.390	402,615
2023-06-09	16.860	16.880	16.490	16.515	16.515	479,022
2023-06-07	16.920	16.975	16.530	16.530	16.530	557,057
2023-06-06	16.680	17.090	16.400	16.925	16.925	789,262
2023-06-05	16.050	16.860	16.030	16.830	16.830	793,520
2023-06-02	15.955	16.025	15.690	15.965	15.965	505,339
2023-06-01	15.500	15.750	15.410	15.640	15.640	734,276
2023-05-31	16.350	16.420	15.445	15.445	15.445	2,543,084
2023-05-30	16.630	16.680	16.450	16.450	16.450	401,669
2023-05-29	16.660	16.810	16.610	16.650	16.650	213,163
2023-05-26	16.635	16.750	16.560	16.640	16.640	564,833
2023-05-25	17.105	17.180	16.545	16.550	16.550	467,457
2023-05-24	17.500	17.500	16.770	16.770	16.770	563,813
2023-05-23	17.530	17.925	17.400	17.560	17.560	453,648
2023-05-22	17.425	17.650	17.275	17.460	17.460	192,677
2023-05-19	17.350	17.485	17.090	17.365	17.365	498,044
2023-05-18	17.300	17.430	17.050	17.070	17.070	416,154
2023-05-17	18.120	18.140	17.175	17.175	17.175	597,371
2023-05-16	17.700	18.235	17.565	18.120	18.120	311,349
2023-05-15	18.000	18.000	17.605	17.720	17.720	355,453
2023-05-12	17.790	17.940	17.580	17.750	17.750	599,965
2023-05-11	18.110	18.110	17.540	17.580	17.580	451,789
2023-05-10	17.900	18.295	17.635	18.110	18.110	478,040
2023-05-09	17.815	17.815	17.525	17.660	17.660	406,036
2023-05-08	17.945	18.070	17.780	17.805	17.805	292,698
2023-05-05	17.570	18.290	17.450	17.945	17.945	474,638
2023-05-04	18.000	18.100	17.420	17.525	17.525	433,519
2023-05-02	17.405	18.180	17.405	17.910	17.910	645,299
2023-04-28	17.400	17.540	17.320	17.440	17.440	396,225
2023-04-27	17.000	17.435	16.900	17.320	17.320	372,566
2023-04-26	16.830	17.045	16.525	16.950	16.950	593,263
2023-04-25	16.915	16.955	16.690	16.690	16.690	376,543
2023-04-24	17.200	17.200	16.910	16.915	16.915	312,997
2023-04-21	17.495	17.540	17.025	17.130	17.130	465,814
2023-04-20	16.840	17.775	16.840	17.570	17.570	713,738
2023-04-19	17.000	17.000	16.590	16.900	16.900	342,680
2023-04-18	17.010	17.110	16.800	16.840	16.840	478,928
2023-04-17	16.580	17.000	16.450	17.000	17.000	527,881
2023-04-14	16.700	16.730	16.380	16.410	16.410	429,542
2023-04-13	16.210	16.600	16.050	16.440	16.440	1,346,906
2023-04-12	16.100	16.400	15.920	16.290	16.290	763,165
2023-04-11	16.250	16.370	16.020	16.020	16.020	482,696
2023-04-06	16.490	16.490	16.150	16.210	16.210	243,807
2023-04-05	16.380	16.540	16.210	16.280	16.280	406,452
2023-04-04	16.600	16.640	16.180	16.180	16.180	278,109
2023-04-03	16.860	16.950	16.500	16.500	16.500	293,582
2023-03-31	16.630	16.930	16.460	16.740	16.740	542,148
2023-03-30	16.330	16.760	16.290	16.570	16.570	504,625
2023-03-29	15.970	16.350	15.800	16.220	16.220	825,552
2023-03-28	15.900	15.970	15.740	15.740	15.740	450,993
2023-03-27	15.960	16.120	15.760	15.800	15.800	327,167
2023-03-24	16.060	16.140	15.770	15.790	15.790	390,341
2023-03-23	16.090	16.160	15.710	16.090	16.090	432,983
2023-03-22	16.530	16.530	15.920	15.920	15.920	462,837
2023-03-21	16.190	16.420	16.100	16.420	16.420	331,627
2023-03-20	16.200	16.200	15.860	16.140	16.140	320,484
2023-03-17	16.590	16.750	16.030	16.030	16.030	1,755,827
2023-03-16	16.310	16.510	15.910	16.510	16.510	456,867
2023-03-15	16.740	16.790	16.250	16.340	16.340	372,022

← NewerPage 15 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.