Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.900	12.190	11.705	12.170	12.170	569,410
2024-11-13	11.895	11.920	11.720	11.815	11.815	486,134
2024-11-12	12.225	12.240	11.855	11.890	11.890	1,057,564
2024-11-08	12.350	12.440	12.115	12.225	12.225	951,074
2024-11-07	12.610	12.805	11.820	12.250	12.250	2,539,784
2024-11-06	12.675	12.910	12.515	12.555	12.555	662,994
2024-11-05	12.730	12.815	12.610	12.660	12.660	555,297
2024-11-04	12.550	12.690	12.430	12.650	12.650	413,960
2024-10-31	12.530	12.685	12.350	12.590	12.590	769,750
2024-10-30	12.950	13.010	12.665	12.700	12.700	364,384
2024-10-29	12.980	13.010	12.760	12.950	12.950	400,318
2024-10-28	12.780	12.975	12.690	12.975	12.975	600,096
2024-10-25	12.510	12.655	12.455	12.595	12.595	350,421
2024-10-24	12.760	12.795	12.510	12.510	12.510	291,534
2024-10-23	12.700	12.895	12.590	12.690	12.690	877,899
2024-10-22	12.300	12.790	12.300	12.735	12.735	1,773,256
2024-10-21	12.240	12.415	12.110	12.275	12.275	339,959
2024-10-18	12.300	12.500	12.170	12.185	12.185	447,409
2024-10-17	12.500	12.745	12.155	12.280	12.280	1,152,118
2024-10-16	11.910	12.415	11.810	12.415	12.415	1,174,381
2024-10-15	11.855	11.995	11.770	11.955	11.955	709,168
2024-10-14	11.980	12.015	11.700	11.755	11.755	571,501
2024-10-11	11.945	12.095	11.880	11.980	11.980	423,200
2024-10-10	12.270	12.320	11.910	11.910	11.910	732,558
2024-10-09	12.000	12.290	11.835	12.270	12.270	827,886
2024-10-08	11.900	12.045	11.155	12.000	12.000	2,403,110
2024-10-07	12.530	12.630	11.965	12.070	12.070	1,290,382
2024-10-04	12.530	12.690	12.500	12.525	12.525	667,061
2024-10-03	12.650	12.785	12.480	12.510	12.510	677,941
2024-10-02	12.820	12.920	12.580	12.650	12.650	833,855
2024-10-01	12.695	12.870	12.350	12.800	12.800	1,114,341
2024-09-30	13.000	13.000	12.545	12.770	12.770	983,489
2024-09-27	12.990	13.180	12.800	13.040	13.040	1,977,293
2024-09-26	13.500	13.620	12.210	12.755	12.755	7,309,783
2024-09-25	13.885	14.200	13.700	13.800	13.800	769,135
2024-09-24	13.400	13.870	13.400	13.850	13.850	683,083
2024-09-23	13.400	13.475	13.155	13.360	13.360	567,781
2024-09-20	13.620	13.690	13.320	13.350	13.350	2,372,429
2024-09-19	13.965	14.000	13.620	13.620	13.620	713,761
2024-09-18	14.000	14.020	13.720	13.780	13.780	365,746
2024-09-17	13.775	14.095	13.640	13.970	13.970	453,885
2024-09-16	13.700	13.850	13.550	13.775	13.775	468,913
2024-09-13	13.885	13.930	13.715	13.765	13.765	382,692
2024-09-12	13.770	13.845	13.680	13.785	13.785	461,594
2024-09-11	13.520	13.670	13.430	13.600	13.600	535,908
2024-09-10	13.900	14.050	13.580	13.600	13.600	658,537
2024-09-09	13.750	14.060	13.500	13.895	13.895	921,234
2024-09-06	14.430	14.435	13.740	13.750	13.750	1,382,684
2024-09-05	14.590	14.725	14.370	14.530	14.530	948,448
2024-09-04	14.480	14.660	14.285	14.605	14.605	734,225
2024-09-03	14.895	14.950	14.550	14.580	14.580	628,707
2024-09-02	14.850	15.100	14.700	14.895	14.895	1,212,194
2024-08-30	14.800	14.840	14.620	14.810	14.810	1,026,275
2024-08-29	14.370	14.755	14.180	14.560	14.560	769,439
2024-08-28	14.650	14.860	14.335	14.365	14.365	776,724
2024-08-27	14.800	14.820	14.335	14.650	14.650	1,109,826
2024-08-26	14.510	14.705	14.255	14.700	14.700	1,179,973
2024-08-23	14.400	14.500	14.135	14.460	14.460	1,510,855
2024-08-22	13.320	14.640	13.150	14.360	14.360	7,036,497
2024-08-21	12.975	13.240	12.825	12.980	12.980	984,289

← NewerPage 9 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.