Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	34.860	34.880	33.760	33.900	31.733	295,978
2022-01-03	35.020	35.020	34.260	34.820	32.594	184,727
2021-12-30	34.600	34.800	34.600	34.720	32.500	223,048
2021-12-29	34.820	35.280	34.600	34.800	32.575	226,911
2021-12-28	34.580	34.880	34.380	34.760	32.538	236,064
2021-12-27	34.940	34.960	34.320	34.600	32.388	102,623
2021-12-23	34.820	35.060	34.400	34.700	32.482	486,488
2021-12-22	33.820	34.680	33.820	34.660	32.444	379,380
2021-12-21	34.400	34.400	33.600	34.060	31.883	471,775
2021-12-20	34.700	35.020	34.120	34.400	32.201	600,456
2021-12-17	34.820	35.420	34.640	34.960	32.725	1,380,317
2021-12-16	35.020	35.340	34.660	35.040	32.800	316,257
2021-12-15	34.880	35.240	34.620	35.020	32.781	352,660
2021-12-14	34.980	35.260	34.740	34.800	32.575	467,624
2021-12-13	34.380	35.040	34.360	34.500	32.294	475,228
2021-12-10	34.880	34.880	34.400	34.540	32.332	134,130
2021-12-09	34.580	34.820	34.080	34.780	32.557	385,591
2021-12-08	34.660	34.900	34.140	34.720	32.500	378,058
2021-12-07	34.480	34.860	34.140	34.360	32.163	580,143
2021-12-06	34.000	34.780	33.800	34.220	32.032	344,603
2021-12-03	34.880	34.940	33.840	33.880	31.714	370,879
2021-12-02	34.920	35.080	34.400	34.900	32.669	412,961
2021-12-01	34.920	35.560	34.860	35.140	32.893	712,561
2021-11-30	34.120	35.100	33.840	35.000	32.762	1,013,500
2021-11-29	34.100	34.460	33.340	34.040	31.864	1,476,444
2021-11-26	33.360	34.060	33.020	34.060	31.883	864,612
2021-11-25	34.940	35.200	33.760	34.000	31.826	831,815
2021-11-24	34.800	35.300	34.620	35.280	33.025	608,605
2021-11-23	35.440	35.440	34.820	35.260	33.006	481,335
2021-11-22	35.540	35.680	34.880	35.360	33.099	582,982
2021-11-19	35.180	35.440	34.620	35.200	32.950	431,928
2021-11-18	35.120	35.360	34.600	35.240	32.987	462,497
2021-11-17	35.480	36.480	33.880	34.840	32.613	1,979,152
2021-11-16	34.980	34.980	34.340	34.720	32.500	423,115
2021-11-15	35.320	35.320	34.600	34.760	32.538	527,172
2021-11-12	35.060	35.060	34.860	34.860	32.631	731,798
2021-11-10	35.120	35.420	34.840	34.920	32.688	515,923
2021-11-09	34.880	35.400	34.760	35.300	33.043	553,834
2021-11-08	35.200	35.340	34.880	34.940	32.706	888,417
2021-11-05	35.280	35.640	35.200	35.280	33.025	738,495
2021-11-04	35.340	35.720	35.260	35.560	33.287	1,411,545
2021-11-03	35.880	35.900	35.260	35.500	33.230	655,017
2021-11-02	35.880	35.900	35.300	35.700	33.418	462,313
2021-10-29	35.520	35.900	35.240	35.680	33.399	785,240
2021-10-28	35.260	35.560	35.160	35.500	33.230	934,973
2021-10-27	36.200	36.440	35.320	35.400	33.137	772,344
2021-10-26	36.480	36.520	36.140	36.300	33.979	364,606
2021-10-25	36.420	36.720	36.000	36.200	33.886	176,644
2021-10-22	37.240	37.240	35.980	36.360	34.035	564,959
2021-10-21	36.780	37.320	36.460	37.320	34.934	306,450
2021-10-20	36.900	37.380	36.480	36.520	34.185	580,885
2021-10-19	36.720	36.840	36.240	36.840	34.485	337,151
2021-10-18	36.620	36.700	36.060	36.420	34.092	188,037
2021-10-15	36.920	37.220	36.160	36.720	34.372	234,381
2021-10-14	36.700	37.500	36.320	37.340	34.953	295,813

← NewerPage 21 of 21 · 1,255 trading days

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.