Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.280	18.280	17.795	17.845	17.845	552,299
2025-05-13	18.500	18.740	18.075	18.285	18.285	658,615
2025-05-12	18.570	18.760	18.475	18.520	18.520	445,194
2025-05-09	18.680	18.860	18.280	18.570	18.570	826,522
2025-05-08	18.995	18.995	18.550	18.705	18.705	949,995
2025-05-07	18.700	18.995	18.640	18.995	18.995	821,883
2025-05-06	18.500	18.745	18.285	18.700	18.700	696,444
2025-05-05	18.400	18.690	18.325	18.690	18.690	453,982
2025-05-02	18.500	18.750	18.395	18.635	18.635	769,516
2025-04-30	18.500	18.575	18.135	18.490	18.490	745,068
2025-04-29	18.300	18.570	17.950	18.485	18.485	1,067,589
2025-04-28	18.240	18.335	18.125	18.300	18.300	448,365
2025-04-25	18.100	18.260	18.005	18.240	18.240	440,532
2025-04-24	17.900	18.090	17.580	18.090	18.090	773,452
2025-04-23	18.060	18.200	17.765	17.990	17.990	940,621
2025-04-22	17.565	18.070	17.500	18.050	18.050	792,035
2025-04-17	17.600	17.620	17.345	17.510	17.510	586,320
2025-04-16	16.415	17.560	16.410	17.500	17.500	1,211,186
2025-04-15	16.475	16.745	16.200	16.685	16.685	480,727
2025-04-14	16.100	16.485	16.100	16.400	16.400	417,120
2025-04-11	16.000	16.380	15.585	16.095	16.095	787,702
2025-04-10	16.500	16.635	14.885	15.870	15.870	2,313,663
2025-04-09	16.010	16.300	15.400	15.750	15.750	1,390,312
2025-04-08	15.965	16.395	15.685	16.395	16.395	916,932
2025-04-07	15.900	16.200	15.105	15.790	15.790	1,957,387
2025-04-04	15.750	16.850	15.750	16.350	16.350	2,742,372
2025-04-03	15.230	15.820	15.175	15.755	15.755	1,013,393
2025-04-02	15.560	15.640	15.335	15.410	15.410	376,855
2025-04-01	15.150	15.595	15.120	15.530	15.530	602,740
2025-03-31	15.550	15.595	15.040	15.105	15.105	470,770
2025-03-28	15.800	15.930	15.600	15.665	15.665	608,900
2025-03-27	15.860	15.890	15.600	15.795	15.795	742,041
2025-03-26	15.930	15.930	15.505	15.885	15.885	561,139
2025-03-25	15.995	16.050	15.700	15.830	15.830	704,830
2025-03-24	15.650	16.300	15.650	15.890	15.890	1,282,702
2025-03-21	15.100	16.085	15.055	15.645	15.645	7,421,334
2025-03-20	15.180	15.205	14.840	15.070	15.070	657,404
2025-03-19	15.300	15.300	15.010	15.190	15.190	746,990
2025-03-18	15.175	15.320	15.100	15.275	15.275	905,079
2025-03-17	15.010	15.260	14.940	15.170	15.170	1,024,742
2025-03-14	14.900	15.045	14.725	14.970	14.970	1,162,029
2025-03-13	14.700	14.895	14.560	14.895	14.895	872,733
2025-03-12	14.600	14.775	14.550	14.740	14.740	672,731
2025-03-11	14.355	14.840	14.355	14.600	14.600	930,025
2025-03-10	14.500	14.550	14.065	14.495	14.495	675,326
2025-03-07	14.365	14.625	14.215	14.535	14.535	740,083
2025-03-06	14.075	14.540	14.075	14.510	14.510	982,834
2025-03-05	14.000	14.180	13.890	14.070	14.070	742,520
2025-03-04	14.150	14.160	13.800	13.800	13.800	893,245
2025-03-03	13.900	14.205	13.795	14.200	14.200	811,129
2025-02-28	13.990	14.085	13.820	13.930	13.930	898,961
2025-02-27	14.220	14.260	13.970	14.045	14.045	842,737
2025-02-26	13.805	14.225	13.775	14.225	14.225	823,743
2025-02-25	13.850	13.990	13.655	13.800	13.800	1,601,021
2025-02-24	14.280	14.300	13.875	13.920	13.920	551,460
2025-02-21	13.900	14.295	13.880	14.280	14.280	940,321
2025-02-20	14.415	14.435	13.900	13.900	13.900	1,251,503
2025-02-19	14.825	15.060	14.440	14.450	14.450	1,085,943
2025-02-18	15.000	15.085	14.740	15.000	15.000	1,021,646
2025-02-17	14.985	15.200	14.915	15.000	15.000	508,681

← NewerPage 7 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.