Cyfrowy Polsat SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 15.280 | 15.290 | 14.925 | 15.000 | 15.000 | 765,027 |
| 2025-02-13 | 15.340 | 15.455 | 15.065 | 15.285 | 15.285 | 636,090 |
| 2025-02-12 | 15.395 | 15.490 | 15.150 | 15.235 | 15.235 | 564,738 |
| 2025-02-11 | 15.150 | 15.400 | 15.000 | 15.350 | 15.350 | 588,381 |
| 2025-02-10 | 14.960 | 15.365 | 14.870 | 15.145 | 15.145 | 555,068 |
| 2025-02-07 | 14.800 | 15.060 | 14.705 | 14.925 | 14.925 | 356,159 |
| 2025-02-06 | 14.700 | 14.950 | 14.580 | 14.850 | 14.850 | 478,771 |
| 2025-02-05 | 15.150 | 15.310 | 14.590 | 14.700 | 14.700 | 668,615 |
| 2025-02-04 | 15.250 | 15.500 | 15.120 | 15.280 | 15.280 | 466,325 |
| 2025-02-03 | 14.800 | 15.350 | 14.750 | 15.230 | 15.230 | 440,515 |
| 2025-01-31 | 15.375 | 15.455 | 15.180 | 15.455 | 15.455 | 881,203 |
| 2025-01-30 | 14.900 | 15.450 | 14.900 | 15.380 | 15.380 | 764,613 |
| 2025-01-29 | 14.800 | 14.890 | 14.680 | 14.885 | 14.885 | 286,989 |
| 2025-01-28 | 14.675 | 14.845 | 14.550 | 14.805 | 14.805 | 410,211 |
| 2025-01-27 | 14.550 | 14.620 | 14.350 | 14.545 | 14.545 | 449,959 |
| 2025-01-24 | 14.700 | 14.910 | 14.650 | 14.750 | 14.750 | 429,614 |
| 2025-01-23 | 14.920 | 14.930 | 14.505 | 14.635 | 14.635 | 793,820 |
| 2025-01-22 | 14.630 | 15.025 | 14.625 | 14.920 | 14.920 | 584,624 |
| 2025-01-21 | 14.650 | 14.700 | 14.500 | 14.630 | 14.630 | 453,483 |
| 2025-01-20 | 14.600 | 14.780 | 14.500 | 14.625 | 14.625 | 708,765 |
| 2025-01-17 | 14.200 | 14.700 | 14.200 | 14.575 | 14.575 | 843,316 |
| 2025-01-16 | 14.000 | 14.175 | 13.750 | 14.145 | 14.145 | 1,303,325 |
| 2025-01-15 | 13.820 | 14.085 | 13.735 | 14.000 | 14.000 | 368,036 |
| 2025-01-14 | 13.600 | 14.000 | 13.600 | 13.870 | 13.870 | 588,227 |
| 2025-01-13 | 13.880 | 13.980 | 13.590 | 13.625 | 13.625 | 601,900 |
| 2025-01-10 | 14.085 | 14.155 | 13.845 | 14.000 | 14.000 | 387,721 |
| 2025-01-09 | 13.900 | 14.095 | 13.830 | 14.085 | 14.085 | 471,115 |
| 2025-01-08 | 14.215 | 14.215 | 13.825 | 13.970 | 13.970 | 681,177 |
| 2025-01-07 | 14.235 | 14.320 | 14.060 | 14.120 | 14.120 | 605,137 |
| 2025-01-03 | 14.205 | 14.340 | 14.080 | 14.130 | 14.130 | 582,534 |
| 2025-01-02 | 14.070 | 14.500 | 14.070 | 14.160 | 14.160 | 431,430 |
| 2024-12-30 | 14.110 | 14.260 | 13.870 | 14.140 | 14.140 | 410,445 |
| 2024-12-27 | 14.300 | 14.300 | 13.950 | 14.120 | 14.120 | 446,884 |
| 2024-12-23 | 14.455 | 14.670 | 14.230 | 14.350 | 14.350 | 636,714 |
| 2024-12-20 | 14.505 | 14.565 | 14.195 | 14.435 | 14.435 | 1,428,439 |
| 2024-12-19 | 14.400 | 14.640 | 14.110 | 14.550 | 14.550 | 1,037,500 |
| 2024-12-18 | 14.850 | 15.005 | 14.600 | 14.655 | 14.655 | 471,525 |
| 2024-12-17 | 15.280 | 15.360 | 14.750 | 14.910 | 14.910 | 1,455,171 |
| 2024-12-16 | 15.140 | 15.460 | 15.075 | 15.385 | 15.385 | 1,445,602 |
| 2024-12-13 | 14.915 | 15.210 | 14.835 | 15.120 | 15.120 | 1,364,512 |
| 2024-12-12 | 14.800 | 14.940 | 14.615 | 14.900 | 14.900 | 644,102 |
| 2024-12-11 | 14.695 | 14.945 | 14.560 | 14.840 | 14.840 | 575,122 |
| 2024-12-10 | 14.830 | 14.950 | 13.795 | 14.700 | 14.700 | 1,961,635 |
| 2024-12-09 | 14.745 | 15.150 | 14.605 | 15.090 | 15.090 | 1,497,081 |
| 2024-12-06 | 14.560 | 14.770 | 14.460 | 14.745 | 14.745 | 513,656 |
| 2024-12-05 | 14.670 | 14.820 | 14.385 | 14.775 | 14.775 | 802,783 |
| 2024-12-04 | 14.750 | 14.810 | 14.500 | 14.630 | 14.630 | 839,025 |
| 2024-12-03 | 14.560 | 14.900 | 14.360 | 14.780 | 14.780 | 1,246,741 |
| 2024-12-02 | 14.440 | 14.480 | 14.245 | 14.480 | 14.480 | 785,184 |
| 2024-11-29 | 14.440 | 14.480 | 14.225 | 14.350 | 14.350 | 589,766 |
| 2024-11-28 | 14.400 | 14.645 | 14.200 | 14.440 | 14.440 | 643,595 |
| 2024-11-27 | 14.600 | 14.715 | 14.155 | 14.595 | 14.595 | 2,123,329 |
| 2024-11-26 | 14.090 | 14.575 | 13.965 | 14.560 | 14.560 | 1,679,690 |
| 2024-11-25 | 13.700 | 14.135 | 13.565 | 14.090 | 14.090 | 1,722,532 |
| 2024-11-22 | 12.940 | 13.700 | 12.785 | 13.700 | 13.700 | 2,072,851 |
| 2024-11-21 | 12.745 | 13.145 | 12.745 | 12.925 | 12.925 | 2,353,702 |
| 2024-11-20 | 12.100 | 12.345 | 11.920 | 12.300 | 12.300 | 627,615 |
| 2024-11-19 | 12.120 | 12.460 | 11.830 | 11.945 | 11.945 | 927,129 |
| 2024-11-18 | 11.900 | 12.070 | 11.765 | 12.010 | 12.010 | 534,781 |
| 2024-11-15 | 12.185 | 12.185 | 11.800 | 11.805 | 11.805 | 332,602 |
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.