Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	21.800	22.060	21.300	22.000	20.594	673,196
2022-06-27	20.500	21.760	20.480	21.600	20.219	1,163,693
2022-06-24	19.980	20.440	19.770	20.220	18.927	738,693
2022-06-23	19.760	19.980	19.510	19.720	18.459	363,267
2022-06-22	20.000	20.280	19.470	19.810	18.544	577,565
2022-06-21	19.780	20.560	19.310	20.200	18.909	958,977
2022-06-20	18.500	19.580	18.270	19.580	18.328	504,365
2022-06-17	18.010	18.680	17.860	18.160	16.999	2,627,128
2022-06-15	18.710	18.870	18.060	18.180	17.018	947,931
2022-06-14	19.050	19.300	18.610	18.710	17.514	702,244
2022-06-13	18.890	18.960	18.400	18.760	17.561	744,298
2022-06-10	19.100	19.380	18.930	19.160	17.935	418,904
2022-06-09	20.180	20.200	19.420	19.420	18.178	482,859
2022-06-08	20.520	20.580	20.000	20.140	18.852	350,184
2022-06-07	20.760	21.040	20.400	20.460	19.152	318,673
2022-06-06	21.420	21.500	20.820	20.840	19.508	486,850
2022-06-03	22.020	22.120	21.140	21.260	19.901	393,723
2022-06-02	23.140	23.140	21.900	21.900	20.500	543,237
2022-06-01	22.800	23.160	22.220	22.460	21.024	423,359
2022-05-31	22.060	22.980	21.940	22.440	21.005	3,276,219
2022-05-30	22.000	22.120	21.700	22.060	20.650	373,991
2022-05-27	22.100	22.220	21.740	21.800	20.406	240,334
2022-05-26	22.220	22.240	21.920	22.060	20.650	375,230
2022-05-25	22.320	22.320	21.900	22.040	20.631	373,343
2022-05-24	21.900	22.460	21.820	22.020	20.612	444,736
2022-05-23	22.020	22.340	21.920	22.200	20.781	284,922
2022-05-20	22.140	22.240	21.120	21.820	20.425	815,690
2022-05-19	22.280	22.580	21.640	21.700	20.313	514,704
2022-05-18	22.980	22.980	22.340	22.720	21.268	487,237
2022-05-17	22.560	23.220	22.260	22.700	21.249	361,690
2022-05-16	22.360	23.060	22.180	22.380	20.949	867,792
2022-05-13	22.620	22.640	21.880	22.280	20.856	881,492
2022-05-12	22.800	22.860	21.720	22.200	20.781	683,117
2022-05-11	23.680	23.840	22.980	22.980	21.511	477,709
2022-05-10	23.000	23.980	22.940	23.440	21.941	734,806
2022-05-09	23.420	23.440	22.880	22.880	21.417	332,328
2022-05-06	23.540	23.560	22.900	23.440	21.941	342,809
2022-05-05	24.800	24.820	23.660	23.660	22.147	384,701
2022-05-04	24.000	24.560	23.800	24.340	22.784	394,353
2022-05-02	24.700	24.760	23.660	24.200	22.653	296,951
2022-04-29	25.500	25.520	24.160	24.220	22.672	608,533
2022-04-28	25.260	25.560	25.180	25.560	23.926	296,619
2022-04-27	25.680	25.780	25.000	25.260	23.645	407,512
2022-04-26	25.820	26.040	25.500	25.800	24.151	485,407
2022-04-25	25.800	26.820	25.600	25.800	24.151	524,268
2022-04-22	26.260	26.260	25.800	25.820	24.169	422,241
2022-04-21	26.780	26.880	26.040	26.040	24.375	421,300
2022-04-20	26.940	27.200	26.460	26.580	24.881	415,784
2022-04-19	27.480	27.520	26.300	26.500	24.806	859,123
2022-04-14	28.160	28.160	27.260	27.320	25.573	224,837
2022-04-13	28.100	28.100	27.580	28.000	26.210	289,178
2022-04-12	28.120	28.380	27.600	27.600	25.836	1,476,401
2022-04-11	28.200	28.620	28.020	28.440	26.622	565,433
2022-04-08	27.800	28.080	27.620	28.060	26.266	459,624
2022-04-07	28.380	28.380	27.260	27.260	25.517	573,655
2022-04-06	28.280	28.280	27.700	28.000	26.210	493,138
2022-04-05	28.340	28.340	27.820	28.000	26.210	232,319
2022-04-04	28.600	28.600	27.820	28.000	26.210	218,487
2022-04-01	27.920	28.180	27.660	28.180	26.378	361,820
2022-03-31	28.500	28.520	27.760	27.760	25.985	621,128

← NewerPage 19 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.