Cyfrowy Polsat SA historical data

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

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
2026-09-17	16.405	16.820	16.405	16.665	16.665	482,977
2026-09-16	16.680	16.680	16.390	16.515	16.515	371,769
2026-09-15	16.575	16.705	16.335	16.495	16.495	369,654
2026-09-14	16.900	17.025	16.445	16.450	16.450	435,101
2026-09-11	17.100	17.150	16.610	16.990	16.990	390,918
2026-09-10	16.800	17.020	16.605	16.715	16.715	457,436
2026-09-09	16.800	17.000	16.715	16.920	16.920	703,585
2026-09-08	15.920	16.790	15.920	16.705	16.705	967,425
2026-09-07	15.900	16.265	15.800	15.920	15.920	273,368
2026-09-04	15.900	15.990	15.800	15.900	15.900	154,438
2026-09-03	15.960	16.175	15.780	15.900	15.900	404,793
2026-09-02	15.590	15.965	15.490	15.870	15.870	337,276
2026-09-01	15.945	15.990	15.340	15.550	15.550	922,512
2026-08-31	15.800	16.060	15.720	15.945	15.945	524,163
2026-08-28	15.875	15.990	15.650	15.870	15.870	380,822
2026-08-27	16.445	16.445	15.805	15.875	15.875	407,247
2026-08-26	16.460	16.495	16.225	16.305	16.305	608,220
2026-08-25	16.205	16.935	16.205	16.460	16.460	692,421
2026-08-24	15.860	16.220	15.660	16.200	16.200	564,423
2026-08-21	16.230	16.325	15.490	15.820	15.820	858,989
2026-08-20	16.500	17.200	15.705	16.110	16.110	1,325,091
2026-08-19	16.500	16.500	16.060	16.380	16.380	395,419
2026-08-18	16.445	16.640	16.290	16.400	16.400	414,571
2026-08-17	17.265	17.350	16.420	16.545	16.545	576,642
2026-08-14	17.480	17.510	17.220	17.270	17.270	395,452
2026-08-13	17.200	17.480	17.005	17.480	17.480	735,040
2026-08-12	16.880	17.195	16.690	17.145	17.145	860,948
2026-08-11	17.195	17.240	16.760	16.760	16.760	476,922
2026-08-10	17.020	17.225	16.840	17.195	17.195	806,142
2026-08-07	16.895	17.050	16.730	17.000	17.000	230,747
2026-08-06	17.065	17.095	16.700	16.895	16.895	311,439
2026-08-05	17.000	17.160	16.860	16.910	16.910	475,676
2026-08-04	17.050	17.175	16.610	17.000	17.000	798,046
2026-08-03	17.050	17.345	17.025	17.050	17.050	499,895
2026-07-31	16.935	17.350	16.805	17.070	17.070	512,619
2026-07-30	17.100	17.150	16.795	16.935	16.935	459,073
2026-07-29	17.100	17.950	17.100	17.200	17.200	1,030,021
2026-07-28	16.625	17.100	16.375	17.100	17.100	667,542
2026-07-27	16.140	16.625	16.105	16.625	16.625	397,018

Page 1 of 5 · 249 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.