Cyfrowy Polsat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	25.100	25.100	25.100	25.100	25.100	0
2023-03-29	16.220	16.220	16.220	16.220	16.220	3,915
2023-03-28	25.100	25.100	25.100	25.100	25.100	0
2023-03-27	25.100	25.100	25.100	25.100	25.100	0
2023-03-24	25.100	25.100	25.100	25.100	25.100	0
2023-03-23	25.100	25.100	25.100	25.100	25.100	0
2023-03-22	25.100	25.100	25.100	25.100	25.100	0
2023-03-21	25.100	25.100	25.100	25.100	25.100	0
2023-03-20	25.100	25.100	25.100	25.100	25.100	0
2023-03-17	25.100	25.100	25.100	25.100	25.100	0
2023-03-16	25.100	25.100	25.100	25.100	25.100	0
2023-03-15	25.100	25.100	25.100	25.100	25.100	0
2023-03-14	25.100	25.100	25.100	25.100	25.100	0
2023-03-13	25.100	25.100	25.100	25.100	25.100	0
2023-03-10	25.100	25.100	25.100	25.100	25.100	0
2023-03-09	25.100	25.100	25.100	25.100	25.100	0
2023-03-08	17.975	17.975	17.975	17.975	17.975	13,056
2023-03-07	25.100	25.100	25.100	25.100	25.100	0
2023-03-06	25.100	25.100	25.100	25.100	25.100	0
2023-03-03	25.100	25.100	25.100	25.100	25.100	0
2023-03-02	25.100	25.100	25.100	25.100	25.100	0
2023-03-01	25.100	25.100	25.100	25.100	25.100	0
2023-02-28	25.100	25.100	25.100	25.100	25.100	0
2023-02-27	25.100	25.100	25.100	25.100	25.100	0
2023-02-24	25.100	25.100	25.100	25.100	25.100	0
2023-02-23	25.100	25.100	25.100	25.100	25.100	0
2023-02-22	25.100	25.100	25.100	25.100	25.100	0
2023-02-21	25.100	25.100	25.100	25.100	25.100	0
2023-02-20	25.100	25.100	25.100	25.100	25.100	0
2023-02-17	25.100	25.100	25.100	25.100	25.100	0
2023-02-16	25.100	25.100	25.100	25.100	25.100	0
2023-02-15	25.100	25.100	25.100	25.100	25.100	0
2023-02-14	25.100	25.100	25.100	25.100	25.100	0
2023-02-13	25.100	25.100	25.100	25.100	25.100	0
2023-02-10	25.100	25.100	25.100	25.100	25.100	0
2023-02-09	25.100	25.100	25.100	25.100	25.100	0
2023-02-08	25.100	25.100	25.100	25.100	25.100	0
2023-02-07	25.100	25.100	25.100	25.100	25.100	0
2023-02-06	25.100	25.100	25.100	25.100	25.100	0
2023-02-03	18.671	18.671	18.671	18.671	18.671	17,544
2023-02-02	18.621	18.621	18.621	18.621	18.621	17,546
2023-02-01	18.282	18.282	18.282	18.282	18.282	17,544
2023-01-31	18.362	18.362	18.362	18.362	18.362	17,544
2023-01-30	18.413	18.413	18.413	18.413	18.413	17,544
2023-01-27	19.029	19.029	19.029	19.029	19.029	17,544
2023-01-26	25.100	25.100	25.100	25.100	25.100	0
2023-01-25	25.100	25.100	25.100	25.100	25.100	0
2023-01-24	25.100	25.100	25.100	25.100	25.100	0
2023-01-23	25.100	25.100	25.100	25.100	25.100	0
2023-01-20	25.100	25.100	25.100	25.100	25.100	0
2023-01-19	25.100	25.100	25.100	25.100	25.100	0
2023-01-18	25.100	25.100	25.100	25.100	25.100	0
2023-01-17	25.100	25.100	25.100	25.100	25.100	0
2023-01-16	25.100	25.100	25.100	25.100	25.100	0
2023-01-13	18.982	18.982	18.982	18.982	18.982	9,020
2023-01-12	19.263	19.263	19.263	19.263	19.263	63,782
2023-01-11	19.304	19.304	19.304	19.304	19.304	32,464
2023-01-10	25.100	25.100	25.100	25.100	25.100	0
2023-01-09	25.100	25.100	25.100	25.100	25.100	0
2023-01-06	25.100	25.100	25.100	25.100	25.100	0

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-16	1.2000 PLN
2021-09-14	0.8000 PLN
2020-10-14	0.3500 PLN
2019-06-28	0.4800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.