Cyfrowy Polsat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	25.100	25.100	25.100	25.100	25.100	0
2022-10-10	25.100	25.100	25.100	25.100	25.100	0
2022-10-07	25.100	25.100	25.100	25.100	25.100	0
2022-10-06	25.100	25.100	25.100	25.100	25.100	0
2022-10-05	17.540	17.540	17.540	17.540	17.540	5,120
2022-10-04	25.100	25.100	25.100	25.100	25.100	0
2022-10-03	25.100	25.100	25.100	25.100	25.100	0
2022-09-30	25.100	25.100	25.100	25.100	25.100	0
2022-09-29	25.100	25.100	25.100	25.100	25.100	0
2022-09-28	25.100	25.100	25.100	25.100	25.100	0
2022-09-27	25.100	25.100	25.100	25.100	25.100	0
2022-09-26	25.100	25.100	25.100	25.100	25.100	0
2022-09-23	25.100	25.100	25.100	25.100	25.100	0
2022-09-22	25.100	25.100	25.100	25.100	25.100	0
2022-09-21	25.100	25.100	25.100	25.100	25.100	0
2022-09-20	17.399	17.399	17.399	17.399	17.399	21,427
2022-09-16	25.100	25.100	25.100	25.100	25.100	0
2022-09-15	25.100	25.100	25.100	25.100	23.900	0
2022-09-14	25.100	25.100	25.100	25.100	23.900	0
2022-09-13	25.100	25.100	25.100	25.100	23.900	0
2022-09-12	25.100	25.100	25.100	25.100	23.900	0
2022-09-09	25.100	25.100	25.100	25.100	23.900	0
2022-09-08	25.100	25.100	25.100	25.100	23.900	0
2022-09-07	25.100	25.100	25.100	25.100	23.900	0
2022-09-06	25.100	25.100	25.100	25.100	23.900	0
2022-09-05	25.100	25.100	25.100	25.100	23.900	0
2022-09-02	25.100	25.100	25.100	25.100	23.900	0
2022-09-01	25.100	25.100	25.100	25.100	23.900	0
2022-08-31	25.100	25.100	25.100	25.100	23.900	0
2022-08-30	25.100	25.100	25.100	25.100	23.900	0
2022-08-26	20.231	20.231	20.154	20.154	18.764	3,483
2022-08-25	25.100	25.100	25.100	25.100	23.900	0
2022-08-24	25.100	25.100	25.100	25.100	23.900	0
2022-08-23	25.100	25.100	25.100	25.100	23.900	0
2022-08-22	25.100	25.100	25.100	25.100	23.900	0
2022-08-19	25.100	25.100	25.100	25.100	23.900	0
2022-08-18	25.100	25.100	25.100	25.100	23.900	0
2022-08-17	25.100	25.100	25.100	25.100	23.900	0
2022-08-16	25.100	25.100	25.100	25.100	23.900	0
2022-08-15	25.100	25.100	25.100	25.100	23.900	0
2022-08-12	25.100	25.100	25.100	25.100	23.900	0
2022-08-11	25.100	25.100	25.100	25.100	23.900	0
2022-08-10	25.100	25.100	25.100	25.100	23.900	0
2022-08-09	25.100	25.100	25.100	25.100	23.900	0
2022-08-08	20.140	20.140	20.140	20.140	18.751	2,865
2022-08-05	25.100	25.100	25.100	25.100	23.900	0
2022-08-04	25.100	25.100	25.100	25.100	23.900	0
2022-08-03	25.100	25.100	25.100	25.100	23.900	0
2022-08-02	25.100	25.100	25.100	25.100	23.900	0
2022-08-01	25.100	25.100	25.100	25.100	23.900	0
2022-07-29	25.100	25.100	25.100	25.100	23.900	0
2022-07-28	25.100	25.100	25.100	25.100	23.900	0
2022-07-27	25.100	25.100	25.100	25.100	23.900	0
2022-07-26	25.100	25.100	25.100	25.100	23.900	0
2022-07-25	25.100	25.100	25.100	25.100	23.900	0
2022-07-22	20.847	20.847	20.847	20.847	19.409	7,213
2022-07-21	25.100	25.100	25.100	25.100	23.900	0
2022-07-20	25.100	25.100	25.100	25.100	23.900	0
2022-07-19	25.100	25.100	25.100	25.100	23.900	0
2022-07-18	25.100	25.100	25.100	25.100	23.900	0

← NewerPage 18 of 22 · 1,268 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.