Cyfrowy Polsat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2023-01-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2023-01-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-12-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-11-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-21 | 16.482 | 16.482 | 16.482 | 16.482 | 16.482 | 2,422 |
| 2022-10-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-12 | 25.100 | 27.667 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-10-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
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.