Cyfrowy Polsat SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.490 | 18.540 | 17.480 | 18.300 | 18.300 | 1,663,078 |
| 2026-10-15 | 17.500 | 17.655 | 17.340 | 17.365 | 17.365 | 307,250 |
| 2026-10-14 | 17.740 | 17.810 | 17.555 | 17.555 | 17.555 | 272,682 |
| 2026-10-13 | 17.450 | 17.700 | 17.315 | 17.700 | 17.700 | 534,821 |
| 2026-10-12 | 17.660 | 17.800 | 17.270 | 17.295 | 17.295 | 527,869 |
| 2026-10-09 | 17.060 | 17.710 | 16.960 | 17.640 | 17.640 | 974,437 |
| 2026-10-08 | 17.200 | 17.295 | 17.085 | 17.170 | 17.170 | 439,438 |
| 2026-10-07 | 17.165 | 17.380 | 17.050 | 17.100 | 17.100 | 726,956 |
| 2026-10-06 | 16.390 | 17.165 | 16.390 | 17.165 | 17.165 | 705,446 |
| 2026-10-05 | 16.620 | 16.950 | 16.315 | 16.315 | 16.315 | 352,871 |
| 2026-10-02 | 16.435 | 16.890 | 16.400 | 16.680 | 16.680 | 455,598 |
| 2026-10-01 | 16.040 | 16.590 | 15.915 | 16.425 | 16.425 | 503,300 |
| 2026-09-30 | 15.965 | 16.295 | 15.925 | 16.040 | 16.040 | 507,039 |
| 2026-09-29 | 15.985 | 16.155 | 15.750 | 15.965 | 15.965 | 218,545 |
| 2026-09-28 | 16.310 | 16.690 | 15.825 | 15.860 | 15.860 | 762,316 |
| 2026-09-25 | 16.000 | 16.355 | 16.000 | 16.300 | 16.300 | 305,413 |
| 2026-09-24 | 15.910 | 16.055 | 15.680 | 16.000 | 16.000 | 409,146 |
| 2026-09-23 | 16.245 | 16.245 | 15.860 | 15.910 | 15.910 | 296,046 |
| 2026-09-22 | 16.050 | 16.500 | 15.865 | 16.135 | 16.135 | 573,176 |
| 2026-09-21 | 15.455 | 16.090 | 15.150 | 16.075 | 16.075 | 1,422,029 |
| 2026-09-18 | 16.660 | 16.660 | 15.080 | 15.080 | 15.080 | 4,697,218 |
Page 1 of 1 · 21 trading days
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.