Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	17.600	17.600	17.030	17.200	17.200	1,436,042
2022-12-15	17.980	18.090	17.550	17.600	17.600	406,455
2022-12-14	18.600	18.600	17.950	17.950	17.950	655,283
2022-12-13	18.380	18.900	18.180	18.580	18.580	727,636
2022-12-12	18.280	18.440	18.000	18.310	18.310	297,318
2022-12-09	18.200	18.200	17.930	18.160	18.160	341,320
2022-12-08	18.200	18.200	18.060	18.120	18.120	386,942
2022-12-07	18.190	18.350	18.000	18.130	18.130	348,142
2022-12-06	18.250	18.380	18.050	18.180	18.180	316,017
2022-12-05	18.300	18.420	18.140	18.160	18.160	418,642
2022-12-02	18.650	18.650	18.100	18.100	18.100	671,555
2022-12-01	18.880	18.970	18.340	18.590	18.590	572,607
2022-11-30	18.800	19.210	18.560	18.590	18.590	1,604,049
2022-11-29	18.700	18.840	18.400	18.680	18.680	315,098
2022-11-28	19.020	19.020	18.630	18.700	18.700	423,881
2022-11-25	18.760	19.080	18.490	19.010	19.010	501,436
2022-11-24	18.390	18.750	18.170	18.700	18.700	287,603
2022-11-23	18.200	18.320	18.030	18.250	18.250	370,578
2022-11-22	17.900	18.240	17.600	18.010	18.010	607,570
2022-11-21	17.970	18.070	17.550	17.970	17.970	332,183
2022-11-18	17.870	18.100	17.520	17.820	17.820	574,865
2022-11-17	18.300	18.370	17.660	17.750	17.750	473,642
2022-11-16	18.690	18.900	18.090	18.280	18.280	645,309
2022-11-15	19.000	19.100	18.300	18.840	18.840	684,661
2022-11-14	18.790	19.140	18.270	18.460	18.460	723,247
2022-11-10	18.400	18.860	18.000	18.710	18.710	636,083
2022-11-09	18.600	18.850	18.370	18.450	18.450	452,972
2022-11-08	18.760	18.880	18.330	18.530	18.530	361,069
2022-11-07	18.790	18.990	18.340	18.760	18.760	510,463
2022-11-04	18.270	18.800	18.200	18.570	18.570	468,472
2022-11-03	18.390	18.510	18.050	18.360	18.360	371,907
2022-11-02	18.000	18.530	18.000	18.490	18.490	1,037,673
2022-10-31	17.200	17.960	17.120	17.900	17.900	683,533
2022-10-28	17.000	17.130	16.700	17.080	17.080	441,576
2022-10-27	16.900	17.010	16.620	16.960	16.960	373,034
2022-10-26	17.100	17.170	16.610	16.800	16.800	1,002,290
2022-10-25	17.180	17.370	16.610	16.880	16.880	331,685
2022-10-24	16.400	17.160	16.260	16.970	16.970	514,517
2022-10-21	17.000	17.150	16.320	16.400	16.400	333,273
2022-10-20	16.650	17.440	16.370	17.160	17.160	2,598,707
2022-10-19	16.790	16.850	16.470	16.600	16.600	292,002
2022-10-18	16.760	16.880	16.410	16.800	16.800	536,615
2022-10-17	16.380	16.680	16.250	16.600	16.600	388,528
2022-10-14	16.220	16.580	16.160	16.490	16.490	416,344
2022-10-13	16.230	16.410	15.700	15.900	15.900	681,194
2022-10-12	16.940	16.940	16.090	16.230	16.230	1,490,965
2022-10-11	16.650	16.750	16.200	16.630	16.630	425,063
2022-10-10	16.900	16.910	16.510	16.520	16.520	525,136
2022-10-07	16.810	16.810	16.340	16.610	16.610	534,758
2022-10-06	17.280	17.630	16.600	16.710	16.710	657,331
2022-10-05	17.650	17.790	17.350	17.540	17.540	457,306
2022-10-04	17.000	17.840	16.810	17.840	17.840	1,108,447
2022-10-03	16.200	17.070	15.610	16.950	16.950	1,150,054
2022-09-30	16.400	16.400	15.740	16.050	16.050	672,717
2022-09-29	16.940	16.940	15.900	16.060	16.060	511,417
2022-09-28	16.820	17.030	16.420	16.600	16.600	658,460
2022-09-27	17.160	17.310	16.760	16.770	16.770	1,082,216
2022-09-26	17.350	17.730	16.640	16.640	16.640	711,670
2022-09-23	17.900	17.980	17.430	17.520	17.520	584,326
2022-09-22	17.370	18.060	17.190	17.900	17.900	556,370

← NewerPage 17 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.