Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.520	17.600	17.080	17.600	17.600	1,055,718
2022-09-20	17.280	17.760	17.190	17.400	17.400	1,075,205
2022-09-19	17.730	17.930	16.980	17.180	17.180	2,104,097
2022-09-16	19.200	19.480	18.710	18.770	17.570	7,115,936
2022-09-15	19.170	19.710	19.020	19.490	18.244	1,263,827
2022-09-14	18.490	19.440	18.450	19.360	18.122	1,195,374
2022-09-13	19.400	19.400	18.390	18.390	17.214	638,987
2022-09-12	19.250	19.480	18.820	19.410	18.169	615,800
2022-09-09	18.900	19.460	18.760	19.250	18.019	449,763
2022-09-08	18.490	19.320	18.440	18.850	17.645	743,374
2022-09-07	18.300	18.570	18.000	18.260	17.093	548,093
2022-09-06	19.230	19.460	18.370	18.370	17.196	558,740
2022-09-05	19.070	19.540	19.000	19.300	18.066	273,635
2022-09-02	19.480	19.580	18.820	19.500	18.253	727,140
2022-09-01	19.500	19.600	18.760	18.810	17.607	630,945
2022-08-31	20.000	20.000	19.400	19.400	18.160	1,152,802
2022-08-30	19.990	19.990	19.620	19.890	18.618	473,066
2022-08-29	19.940	19.980	19.540	19.770	18.506	615,931
2022-08-26	20.160	20.380	20.000	20.160	18.871	299,925
2022-08-25	20.080	20.280	20.000	20.140	18.852	317,150
2022-08-24	21.000	21.000	19.860	19.940	18.665	668,362
2022-08-23	20.400	20.940	20.260	20.620	19.302	704,459
2022-08-22	20.400	20.680	19.920	20.500	19.189	674,978
2022-08-19	20.400	20.520	20.000	20.300	19.002	640,647
2022-08-18	20.980	20.980	20.260	20.300	19.002	340,871
2022-08-17	20.800	20.960	20.380	20.900	19.564	510,020
2022-08-16	20.980	21.420	20.600	20.880	19.545	598,254
2022-08-12	20.200	20.860	20.100	20.860	19.526	297,342
2022-08-11	19.940	20.240	19.640	20.240	18.946	292,946
2022-08-10	19.520	19.830	19.350	19.640	18.384	329,494
2022-08-09	20.200	20.320	19.590	19.620	18.366	237,721
2022-08-08	19.680	20.180	19.430	20.140	18.852	307,302
2022-08-05	19.730	19.890	19.290	19.300	18.066	376,155
2022-08-04	20.080	20.080	19.710	19.900	18.628	406,664
2022-08-03	20.220	20.400	19.680	19.820	18.553	618,300
2022-08-02	20.440	20.820	20.180	20.460	19.152	446,829
2022-08-01	20.080	20.480	19.960	20.440	19.133	486,309
2022-07-29	20.100	20.100	19.610	19.980	18.703	697,110
2022-07-28	20.260	20.340	19.660	19.840	18.572	562,940
2022-07-27	19.270	19.980	19.270	19.980	18.703	621,590
2022-07-26	19.900	19.950	19.040	19.290	18.057	458,112
2022-07-25	20.700	20.700	19.960	19.960	18.684	279,633
2022-07-22	20.840	21.160	20.600	20.700	19.377	328,975
2022-07-21	21.240	21.240	20.200	20.440	19.133	440,355
2022-07-20	20.320	21.360	20.020	20.740	19.414	575,083
2022-07-19	19.950	20.180	19.600	20.100	18.815	441,918
2022-07-18	20.280	20.300	19.930	19.950	18.675	310,203
2022-07-15	20.520	20.640	19.820	19.970	18.693	486,626
2022-07-14	20.940	20.940	19.970	20.500	19.189	986,682
2022-07-13	21.060	21.280	20.940	21.020	19.676	408,590
2022-07-12	21.220	21.400	20.920	21.020	19.676	782,357
2022-07-11	22.040	22.260	21.540	21.540	20.163	400,562
2022-07-08	21.620	22.060	21.480	21.920	20.519	487,754
2022-07-07	21.940	21.940	21.320	21.620	20.238	259,250
2022-07-06	21.200	21.900	20.960	21.620	20.238	453,353
2022-07-05	22.280	22.280	20.820	21.040	19.695	1,062,646
2022-07-04	21.920	22.260	21.820	22.000	20.594	381,468
2022-07-01	21.200	21.880	21.180	21.700	20.313	368,631
2022-06-30	21.800	21.800	21.120	21.220	19.863	593,869
2022-06-29	21.840	21.840	21.380	21.580	20.200	595,420

← NewerPage 18 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.