Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	13.340	13.370	13.110	13.280	13.280	364,970
2026-01-30	13.000	13.525	13.000	13.375	13.375	1,080,667
2026-01-29	13.400	13.400	13.060	13.060	13.060	993,280
2026-01-28	12.850	13.345	12.850	13.300	13.300	663,598
2026-01-27	13.120	13.120	12.810	12.900	12.900	1,108,337
2026-01-26	13.305	13.400	13.090	13.090	13.090	755,786
2026-01-23	13.300	13.660	13.220	13.375	13.375	1,202,728
2026-01-22	13.200	13.410	13.100	13.250	13.250	1,041,102
2026-01-21	13.400	13.610	13.030	13.110	13.110	1,272,938
2026-01-20	13.420	13.590	13.250	13.450	13.450	1,327,352
2026-01-19	13.440	13.800	13.220	13.700	13.700	1,162,391
2026-01-16	13.405	13.580	13.335	13.480	13.480	731,119
2026-01-15	13.570	13.650	13.200	13.350	13.350	830,898
2026-01-14	13.680	13.710	13.400	13.505	13.505	1,470,349
2026-01-13	13.220	13.740	13.220	13.640	13.640	1,823,559
2026-01-12	13.290	13.370	13.145	13.220	13.220	1,518,718
2026-01-09	12.895	13.280	12.625	13.225	13.225	2,296,738
2026-01-08	13.100	13.155	12.760	12.760	12.760	1,945,929
2026-01-07	12.750	13.175	12.580	13.085	13.085	2,699,297
2026-01-05	13.000	13.000	12.400	12.600	12.600	2,593,515
2026-01-02	12.460	13.050	12.300	12.820	12.820	2,963,225
2025-12-30	12.430	12.480	12.130	12.200	12.200	1,525,943
2025-12-29	12.600	12.880	12.355	12.355	12.355	3,359,568
2025-12-23	11.200	12.445	11.045	12.290	12.290	5,906,827
2025-12-22	10.755	11.130	10.725	11.130	11.130	1,284,423
2025-12-19	10.790	10.845	10.720	10.755	10.755	3,429,844
2025-12-18	10.750	10.835	10.705	10.795	10.795	1,078,357
2025-12-17	10.920	10.940	10.740	10.775	10.775	1,244,904
2025-12-16	11.080	11.085	10.840	10.910	10.910	1,082,171
2025-12-15	11.230	11.335	10.950	11.080	11.080	1,366,407
2025-12-12	11.515	11.515	11.160	11.160	11.160	1,167,984
2025-12-11	11.155	11.540	11.020	11.510	11.510	1,216,583
2025-12-10	11.000	11.185	10.915	11.125	11.125	898,976
2025-12-09	10.950	11.010	10.805	10.950	10.950	1,315,702
2025-12-08	11.290	11.295	10.930	10.930	10.930	690,313
2025-12-05	11.000	11.280	10.920	11.245	11.245	964,932
2025-12-04	10.990	11.120	10.920	11.000	11.000	728,601
2025-12-03	11.020	11.140	10.940	10.990	10.990	1,071,567
2025-12-02	11.260	11.375	11.005	11.050	11.050	1,036,962
2025-12-01	11.470	11.590	11.200	11.275	11.275	1,165,714
2025-11-28	11.190	11.495	11.100	11.420	11.420	1,505,174
2025-11-27	11.095	11.200	10.920	11.185	11.185	1,742,401
2025-11-26	11.550	11.570	10.960	11.080	11.080	3,627,541
2025-11-25	11.480	11.700	11.450	11.660	11.660	843,477
2025-11-24	11.750	11.750	11.480	11.560	11.560	1,008,416
2025-11-21	11.650	11.760	11.460	11.660	11.660	1,745,265
2025-11-20	12.300	12.380	11.665	11.665	11.665	3,216,540
2025-11-19	12.405	12.590	12.300	12.555	12.555	516,810
2025-11-18	12.475	12.485	12.335	12.355	12.355	522,333
2025-11-17	12.730	12.740	12.455	12.500	12.500	481,773
2025-11-14	12.800	12.830	12.555	12.695	12.695	504,238
2025-11-13	12.940	12.950	12.750	12.805	12.805	460,131
2025-11-12	12.930	13.050	12.810	12.885	12.885	460,829
2025-11-10	12.900	12.980	12.800	12.860	12.860	467,336
2025-11-07	12.830	12.925	12.690	12.750	12.750	564,812
2025-11-06	12.890	13.025	12.805	12.825	12.825	618,479
2025-11-05	12.690	12.890	12.625	12.830	12.830	465,456
2025-11-04	13.100	13.100	12.755	12.810	12.810	1,083,624
2025-11-03	13.310	13.390	13.070	13.070	13.070	620,455
2025-10-31	13.385	13.470	13.150	13.260	13.260	808,069

← NewerPage 4 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.