Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	28.420	28.660	27.980	28.620	26.790	454,216
2022-03-29	28.360	28.520	27.640	28.140	26.341	504,342
2022-03-28	28.300	28.540	27.780	27.800	26.023	328,791
2022-03-25	28.500	28.700	27.660	28.200	26.397	490,280
2022-03-24	28.860	28.860	28.120	28.160	26.360	530,053
2022-03-23	28.600	28.800	28.240	28.600	26.772	299,556
2022-03-22	28.500	28.680	28.220	28.600	26.772	568,872
2022-03-21	27.340	28.820	27.300	28.600	26.772	563,876
2022-03-18	27.800	29.060	27.460	27.800	26.023	2,232,492
2022-03-17	27.960	28.460	27.600	28.000	26.210	606,994
2022-03-16	27.600	27.700	27.160	27.700	25.929	663,449
2022-03-15	26.520	27.580	26.100	27.140	25.405	566,297
2022-03-14	27.760	27.760	26.420	26.420	24.731	507,059
2022-03-11	26.400	27.900	26.400	27.760	25.985	510,408
2022-03-10	26.680	27.400	26.040	26.400	24.712	1,387,618
2022-03-09	26.820	27.140	26.320	26.760	25.049	1,013,047
2022-03-08	27.220	27.740	26.280	26.520	24.825	620,376
2022-03-07	26.820	27.800	26.560	27.700	25.929	791,766
2022-03-04	27.540	27.800	26.920	27.120	25.386	836,198
2022-03-03	27.700	28.000	27.080	27.620	25.854	1,050,798
2022-03-02	27.020	27.860	26.660	27.600	25.836	788,055
2022-03-01	27.300	27.900	26.940	27.340	25.592	477,671
2022-02-28	26.960	28.240	26.920	27.220	25.480	884,271
2022-02-25	27.200	27.920	26.220	27.500	25.742	722,509
2022-02-24	27.000	28.820	26.980	27.220	25.480	947,837
2022-02-23	29.740	29.740	28.620	28.660	26.828	319,926
2022-02-22	28.400	29.840	27.300	29.840	27.932	354,437
2022-02-21	30.400	30.660	29.280	29.320	27.446	212,552
2022-02-18	30.480	30.920	30.060	30.180	28.251	216,084
2022-02-17	30.260	30.580	29.780	30.320	28.382	368,320
2022-02-16	30.400	30.400	29.760	30.120	28.194	206,511
2022-02-15	29.460	30.400	29.420	29.920	28.007	315,295
2022-02-14	30.100	30.480	29.120	29.500	27.614	365,296
2022-02-11	30.200	30.200	29.240	30.000	28.082	283,513
2022-02-10	30.280	30.540	30.200	30.200	28.269	145,389
2022-02-09	30.580	30.840	30.180	30.440	28.494	175,280
2022-02-08	30.020	30.780	30.020	30.400	28.457	354,360
2022-02-07	30.120	30.440	29.860	30.200	28.269	295,837
2022-02-04	30.420	30.900	30.180	30.180	28.251	259,819
2022-02-03	30.960	31.180	30.680	30.680	28.719	96,005
2022-02-02	30.660	31.240	30.620	31.060	29.074	375,714
2022-02-01	31.780	31.800	30.860	30.860	28.887	191,246
2022-01-31	31.280	31.660	31.100	31.460	29.449	414,500
2022-01-28	31.740	31.940	31.100	31.360	29.355	291,514
2022-01-27	31.840	31.980	31.080	31.980	29.936	212,409
2022-01-26	31.920	32.300	31.520	31.740	29.711	209,939
2022-01-25	32.400	32.420	31.380	31.640	29.617	295,824
2022-01-24	32.580	32.580	31.700	31.920	29.879	497,898
2022-01-21	32.440	32.780	32.020	32.120	30.067	625,685
2022-01-20	32.940	33.000	32.600	32.800	30.703	516,929
2022-01-19	31.800	32.900	31.760	32.560	30.478	415,905
2022-01-18	31.840	31.940	31.420	31.760	29.730	418,360
2022-01-17	32.060	32.300	31.620	31.740	29.711	341,280
2022-01-14	32.320	32.680	31.900	32.200	30.141	542,681
2022-01-13	33.000	33.000	32.280	32.680	30.591	872,004
2022-01-12	32.980	33.220	32.500	32.860	30.759	711,311
2022-01-11	33.560	33.600	32.800	32.820	30.722	358,140
2022-01-10	32.900	33.560	32.900	33.020	30.909	263,972
2022-01-07	33.400	34.260	32.760	33.340	31.209	682,547
2022-01-05	34.380	34.380	33.820	34.180	31.995	241,907

← NewerPage 20 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.