Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.150	17.160	16.600	16.650	16.650	486,719
2023-03-13	17.220	17.420	16.580	16.950	16.950	523,074
2023-03-10	17.500	17.600	17.060	17.100	17.100	445,375
2023-03-09	18.080	18.080	17.690	17.840	17.840	287,166
2023-03-08	17.770	18.020	17.600	18.000	18.000	282,704
2023-03-07	18.100	18.120	17.750	17.780	17.780	267,095
2023-03-06	17.480	18.070	17.460	17.990	17.990	350,044
2023-03-03	17.480	17.500	17.210	17.350	17.350	164,018
2023-03-02	17.460	17.460	17.200	17.330	17.330	309,423
2023-03-01	17.400	17.550	17.280	17.480	17.480	347,705
2023-02-28	17.270	17.400	17.100	17.250	17.250	804,087
2023-02-27	17.380	17.380	17.150	17.160	17.160	126,999
2023-02-24	17.500	17.500	17.160	17.230	17.230	199,308
2023-02-23	17.460	17.490	17.170	17.470	17.470	265,759
2023-02-22	17.630	17.630	17.150	17.310	17.310	286,519
2023-02-21	18.140	18.140	17.530	17.570	17.570	218,993
2023-02-20	18.160	18.170	17.810	17.960	17.960	219,230
2023-02-17	17.850	18.200	17.530	18.150	18.150	500,496
2023-02-16	17.780	17.900	17.580	17.720	17.720	352,739
2023-02-15	17.700	17.720	17.470	17.610	17.610	251,211
2023-02-14	17.810	17.890	17.530	17.560	17.560	289,135
2023-02-13	18.070	18.150	17.410	17.520	17.520	314,629
2023-02-10	18.200	18.200	17.630	17.910	17.910	462,827
2023-02-09	18.250	18.320	17.930	17.970	17.970	276,527
2023-02-08	18.000	18.270	17.950	18.150	18.150	275,499
2023-02-07	18.000	18.150	17.820	17.910	17.910	255,341
2023-02-06	18.740	18.740	17.910	17.910	17.910	402,862
2023-02-03	18.850	18.880	18.520	18.600	18.600	192,416
2023-02-02	18.300	18.830	18.220	18.800	18.800	509,676
2023-02-01	18.300	18.640	18.130	18.200	18.200	342,978
2023-01-31	18.440	18.530	18.180	18.350	18.350	627,381
2023-01-30	18.900	19.000	18.260	18.370	18.370	584,253
2023-01-27	19.300	19.300	18.900	18.900	18.900	360,797
2023-01-26	19.040	19.280	18.720	19.140	19.140	379,225
2023-01-25	19.350	19.380	18.660	18.790	18.790	404,605
2023-01-24	19.720	19.980	19.190	19.230	19.230	393,380
2023-01-23	19.380	19.720	19.150	19.600	19.600	393,206
2023-01-20	19.200	19.240	18.900	19.130	19.130	404,560
2023-01-19	18.850	19.120	18.660	19.050	19.050	436,329
2023-01-18	18.970	19.200	18.760	18.850	18.850	459,131
2023-01-17	18.750	18.940	18.520	18.850	18.850	450,430
2023-01-16	18.810	18.950	18.420	18.650	18.650	587,670
2023-01-13	19.210	19.290	18.790	18.790	18.790	424,862
2023-01-12	19.430	19.620	19.090	19.100	19.100	526,569
2023-01-11	19.020	19.510	19.020	19.240	19.240	456,608
2023-01-10	19.090	19.270	18.730	19.070	19.070	595,834
2023-01-09	18.820	19.120	18.600	19.090	19.090	737,620
2023-01-05	18.300	18.840	18.170	18.540	18.540	841,030
2023-01-04	17.970	18.280	17.840	18.040	18.040	896,566
2023-01-03	17.900	18.050	17.700	17.700	17.700	384,925
2023-01-02	17.610	17.900	17.500	17.800	17.800	159,746
2022-12-30	17.550	17.690	17.400	17.610	17.610	289,265
2022-12-29	17.270	17.640	17.100	17.640	17.640	317,927
2022-12-28	17.450	17.450	17.150	17.160	17.160	267,968
2022-12-27	17.600	17.600	17.350	17.480	17.480	153,710
2022-12-23	17.380	17.540	17.170	17.530	17.530	210,934
2022-12-22	17.300	17.400	17.090	17.320	17.320	195,649
2022-12-21	17.200	17.290	17.030	17.220	17.220	296,272
2022-12-20	16.880	17.150	16.700	17.100	17.100	402,052
2022-12-19	17.200	17.230	16.830	16.890	16.890	439,198

← NewerPage 16 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.