Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.810	13.810	13.025	13.190	13.190	2,558,639
2025-10-29	13.700	13.800	13.605	13.715	13.715	383,168
2025-10-28	13.700	13.785	13.570	13.700	13.700	684,488
2025-10-27	13.710	13.795	13.600	13.690	13.690	426,825
2025-10-24	13.900	13.975	13.600	13.630	13.630	1,045,477
2025-10-23	14.200	14.200	13.865	13.890	13.890	530,066
2025-10-22	14.150	14.190	13.960	14.150	14.150	405,756
2025-10-21	14.400	14.400	14.030	14.075	14.075	546,010
2025-10-20	14.300	14.435	14.155	14.300	14.300	348,975
2025-10-17	14.170	14.240	14.035	14.150	14.150	359,309
2025-10-16	14.320	14.400	14.105	14.185	14.185	533,803
2025-10-15	13.970	14.320	13.840	14.320	14.320	470,056
2025-10-14	14.440	14.440	13.750	13.900	13.900	971,949
2025-10-13	14.590	14.605	14.245	14.455	14.455	526,169
2025-10-10	14.815	14.840	14.600	14.630	14.630	465,953
2025-10-09	14.900	15.050	14.640	14.760	14.760	684,434
2025-10-08	14.730	14.930	14.730	14.820	14.820	489,703
2025-10-07	14.940	14.950	14.560	14.725	14.725	985,525
2025-10-06	14.970	15.235	14.750	14.785	14.785	583,706
2025-10-03	15.180	15.300	14.860	14.920	14.920	668,965
2025-10-02	14.140	15.180	14.100	15.180	15.180	1,978,565
2025-10-01	14.000	14.100	13.755	14.000	14.000	657,695
2025-09-30	13.730	13.980	13.670	13.920	13.920	461,025
2025-09-29	13.795	13.885	13.555	13.725	13.725	482,772
2025-09-26	13.695	13.785	13.500	13.770	13.770	572,423
2025-09-25	13.600	13.680	13.460	13.620	13.620	545,680
2025-09-24	13.600	13.665	13.430	13.535	13.535	566,282
2025-09-23	13.400	13.700	13.400	13.600	13.600	585,555
2025-09-22	13.600	13.630	13.360	13.460	13.460	534,087
2025-09-19	13.605	13.700	13.495	13.600	13.600	921,958
2025-09-18	13.850	14.030	13.585	13.605	13.605	744,738
2025-09-17	13.700	13.850	13.420	13.850	13.850	1,116,995
2025-09-16	14.210	14.280	13.560	13.600	13.600	1,022,128
2025-09-15	14.000	14.250	14.000	14.000	14.000	307,422
2025-09-12	14.020	14.210	14.000	14.000	14.000	610,140
2025-09-11	13.800	14.090	13.720	14.000	14.000	729,827
2025-09-10	13.945	13.965	13.655	13.795	13.795	822,255
2025-09-09	14.220	14.245	13.920	13.985	13.985	740,568
2025-09-08	14.250	14.275	14.110	14.220	14.220	359,979
2025-09-05	14.195	14.320	14.115	14.185	14.185	376,423
2025-09-04	14.125	14.255	14.105	14.195	14.195	341,702
2025-09-03	14.140	14.365	14.120	14.160	14.160	399,800
2025-09-02	14.175	14.300	13.925	14.200	14.200	502,071
2025-09-01	14.290	14.520	14.155	14.175	14.175	359,268
2025-08-29	14.500	14.500	14.225	14.300	14.300	1,113,401
2025-08-28	14.685	14.760	14.455	14.455	14.455	444,088
2025-08-27	14.820	14.995	14.600	14.670	14.670	461,184
2025-08-26	14.890	15.015	14.810	14.810	14.810	639,054
2025-08-25	14.925	14.970	14.780	14.830	14.830	460,948
2025-08-22	15.215	15.365	14.935	14.985	14.985	554,740
2025-08-21	14.990	15.400	14.640	15.300	15.300	844,158
2025-08-20	15.190	15.190	14.805	15.000	15.000	497,992
2025-08-19	14.860	15.250	14.790	15.075	15.075	1,130,939
2025-08-18	14.610	14.815	14.480	14.790	14.790	581,594
2025-08-14	14.725	14.735	14.550	14.580	14.580	539,960
2025-08-13	14.660	14.805	14.525	14.705	14.705	718,665
2025-08-12	14.520	14.630	14.505	14.630	14.630	575,674
2025-08-11	14.665	14.735	14.460	14.515	14.515	873,127
2025-08-08	14.705	14.725	14.600	14.660	14.660	762,929
2025-08-07	14.710	15.015	14.480	14.710	14.710	1,234,297

← NewerPage 5 of 21 · 1,253 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.