Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.620	15.185	13.620	15.070	15.070	4,600,557
2026-04-28	13.900	14.025	13.720	13.720	13.720	1,795,552
2026-04-27	13.905	13.925	13.665	13.750	13.750	931,959
2026-04-24	13.590	14.020	13.370	13.905	13.905	1,473,757
2026-04-23	13.400	13.600	13.200	13.590	13.590	2,119,193
2026-04-22	12.900	13.800	12.800	13.400	13.400	3,862,892
2026-04-21	11.780	12.850	11.550	12.750	12.750	3,146,392
2026-04-20	11.690	12.240	11.600	12.105	12.105	1,249,274
2026-04-17	11.630	11.730	11.500	11.695	11.695	520,847
2026-04-16	11.650	11.725	11.470	11.505	11.505	733,423
2026-04-15	11.520	11.670	11.515	11.625	11.625	493,198
2026-04-14	11.510	11.525	11.395	11.510	11.510	421,611
2026-04-13	11.500	11.620	11.270	11.380	11.380	768,891
2026-04-10	11.620	11.745	11.525	11.640	11.640	330,627
2026-04-09	11.650	11.650	11.440	11.510	11.510	422,706
2026-04-08	11.600	11.790	11.560	11.610	11.610	715,977
2026-04-07	11.600	11.725	11.320	11.350	11.350	695,797
2026-04-02	11.525	11.645	11.400	11.605	11.605	444,339
2026-04-01	11.820	11.950	11.390	11.400	11.400	940,491
2026-03-31	11.500	11.735	11.470	11.700	11.700	675,840
2026-03-30	11.390	11.580	11.200	11.500	11.500	600,007
2026-03-27	11.480	11.550	11.215	11.390	11.390	769,855
2026-03-26	11.500	11.585	11.335	11.420	11.420	588,657
2026-03-25	11.400	11.740	11.390	11.510	11.510	1,269,550
2026-03-24	11.380	11.400	11.210	11.275	11.275	785,008
2026-03-23	10.920	11.420	10.835	11.315	11.315	1,696,103
2026-03-20	11.250	11.370	10.870	10.965	10.965	3,156,425
2026-03-19	11.630	11.630	11.150	11.150	11.150	1,714,514
2026-03-18	11.910	12.030	11.605	11.650	11.650	930,648
2026-03-17	11.720	11.960	11.650	11.905	11.905	724,923
2026-03-16	11.900	11.905	11.665	11.685	11.685	560,797
2026-03-13	11.800	11.860	11.620	11.815	11.815	550,137
2026-03-12	11.910	11.980	11.710	11.755	11.755	618,890
2026-03-11	12.050	12.080	11.840	11.910	11.910	387,922
2026-03-10	12.070	12.160	11.890	12.080	12.080	501,321
2026-03-09	11.720	11.980	11.600	11.880	11.880	809,454
2026-03-06	12.000	12.075	11.790	12.000	12.000	839,186
2026-03-05	12.010	12.115	11.880	12.075	12.075	748,138
2026-03-04	11.865	12.090	11.790	12.010	12.010	791,095
2026-03-03	12.290	12.300	11.785	11.790	11.790	1,365,374
2026-03-02	12.450	12.450	12.135	12.340	12.340	1,017,807
2026-02-27	12.750	12.810	12.590	12.670	12.670	693,579
2026-02-26	12.500	12.840	12.420	12.750	12.750	948,196
2026-02-25	12.600	12.670	12.410	12.570	12.570	391,782
2026-02-24	12.850	12.850	12.500	12.600	12.600	587,446
2026-02-23	12.510	12.815	12.510	12.800	12.800	850,078
2026-02-20	12.900	12.940	12.390	12.500	12.500	965,717
2026-02-19	13.240	13.240	12.815	12.825	12.825	698,692
2026-02-18	13.290	13.370	13.120	13.200	13.200	444,257
2026-02-17	12.980	13.365	12.960	13.225	13.225	977,603
2026-02-16	12.945	13.155	12.830	13.030	13.030	464,480
2026-02-13	13.000	13.000	12.755	12.920	12.920	767,531
2026-02-12	13.155	13.170	12.920	13.030	13.030	366,083
2026-02-11	13.070	13.210	12.975	13.055	13.055	559,788
2026-02-10	13.240	13.240	13.050	13.110	13.110	507,064
2026-02-09	13.020	13.210	12.900	13.205	13.205	794,591
2026-02-06	12.730	12.960	12.660	12.955	12.955	403,531
2026-02-05	13.010	13.105	12.695	12.775	12.775	821,025
2026-02-04	13.320	13.440	13.000	13.100	13.100	969,353
2026-02-03	13.470	13.550	13.280	13.300	13.300	1,008,057

← NewerPage 3 of 5 · 249 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.