Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.710	15.015	14.480	14.710	14.710	1,234,297
2025-08-06	14.700	14.750	14.525	14.655	14.655	673,244
2025-08-05	14.925	14.930	14.525	14.710	14.710	769,025
2025-08-04	14.670	14.900	14.415	14.870	14.870	711,892
2025-08-01	15.000	15.050	14.650	14.670	14.670	713,920
2025-07-31	15.135	15.190	15.000	15.095	15.095	789,416
2025-07-30	15.285	15.300	15.000	15.125	15.125	953,030
2025-07-29	15.100	15.460	14.940	15.300	15.300	908,542
2025-07-28	15.600	15.635	15.105	15.105	15.105	1,200,895
2025-07-25	15.860	15.875	15.515	15.600	15.600	655,680
2025-07-24	16.030	16.120	15.805	15.860	15.860	397,019
2025-07-23	16.090	16.410	15.380	15.950	15.950	1,067,979
2025-07-22	16.700	16.700	16.115	16.165	16.165	1,220,171
2025-07-21	16.800	16.930	16.610	16.630	16.630	304,999
2025-07-18	16.620	16.840	16.540	16.800	16.800	746,773
2025-07-17	16.405	16.665	16.185	16.600	16.600	489,421
2025-07-16	16.670	16.700	16.410	16.430	16.430	335,656
2025-07-15	16.730	16.830	16.470	16.670	16.670	344,187
2025-07-14	16.650	16.755	16.435	16.680	16.680	240,530
2025-07-11	16.440	16.695	16.435	16.650	16.650	273,984
2025-07-10	16.720	16.860	16.435	16.510	16.510	248,432
2025-07-09	16.750	16.945	16.690	16.795	16.795	434,014
2025-07-08	17.175	17.190	16.660	16.710	16.710	624,752
2025-07-07	17.250	17.250	16.820	17.150	17.150	403,130
2025-07-04	17.520	17.600	17.095	17.200	17.200	345,038
2025-07-03	17.700	17.940	17.580	17.610	17.610	515,540
2025-07-02	17.630	17.790	17.450	17.700	17.700	401,965
2025-07-01	17.500	17.875	17.410	17.635	17.635	817,169
2025-06-30	17.710	18.000	17.235	17.635	17.635	837,251
2025-06-27	17.300	17.690	17.170	17.690	17.690	666,432
2025-06-26	16.600	17.250	16.550	17.170	17.170	626,088
2025-06-25	16.200	16.635	16.200	16.550	16.550	452,226
2025-06-24	16.395	16.395	16.025	16.180	16.180	414,211
2025-06-23	15.950	16.385	15.875	15.990	15.990	370,799
2025-06-20	15.870	16.090	15.870	15.940	15.940	913,889
2025-06-18	16.150	16.150	15.810	15.925	15.925	387,158
2025-06-17	16.100	16.110	15.900	16.070	16.070	396,599
2025-06-16	16.160	16.250	15.810	16.100	16.100	320,108
2025-06-13	16.100	16.280	15.980	16.120	16.120	491,979
2025-06-12	16.460	16.460	16.110	16.240	16.240	350,391
2025-06-11	16.690	16.690	16.350	16.430	16.430	370,716
2025-06-10	16.470	16.665	16.430	16.555	16.555	320,463
2025-06-09	16.580	16.740	16.250	16.480	16.480	241,939
2025-06-06	16.440	16.615	16.255	16.560	16.560	432,818
2025-06-05	16.785	16.820	16.380	16.420	16.420	403,367
2025-06-04	16.600	16.925	16.515	16.655	16.655	467,789
2025-06-03	16.700	16.765	16.410	16.515	16.515	365,654
2025-06-02	16.395	16.980	16.265	16.645	16.645	1,022,046
2025-05-30	16.050	16.760	15.780	16.700	16.700	1,221,244
2025-05-29	16.500	16.595	16.075	16.140	16.140	854,783
2025-05-28	16.800	16.850	16.400	16.500	16.500	730,872
2025-05-27	16.785	16.910	16.590	16.640	16.640	251,655
2025-05-26	16.705	16.860	16.510	16.700	16.700	215,915
2025-05-23	16.610	17.045	16.505	16.600	16.600	896,759
2025-05-22	16.420	17.100	16.350	16.610	16.610	992,935
2025-05-21	17.045	17.095	16.870	17.005	17.005	463,729
2025-05-20	17.200	17.365	16.950	17.020	17.020	530,077
2025-05-19	17.800	17.835	16.790	17.160	17.160	1,119,140
2025-05-16	17.920	18.145	17.540	17.780	17.780	816,147
2025-05-15	17.775	18.200	17.680	17.980	17.980	799,958

← NewerPage 6 of 21 · 1,254 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.