Cyfrowy Polsat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	25.100	25.100	25.100	25.100	23.900	0
2022-07-14	25.100	25.100	25.100	25.100	23.900	0
2022-07-13	25.100	25.100	25.100	25.100	23.900	0
2022-07-12	25.100	25.100	25.100	25.100	23.900	0
2022-07-11	25.100	25.100	25.100	25.100	23.900	0
2022-07-08	25.100	25.100	25.100	25.100	23.900	0
2022-07-07	25.100	25.100	25.100	25.100	23.900	0
2022-07-06	25.100	25.100	25.100	25.100	23.900	0
2022-07-05	25.100	25.100	25.100	25.100	23.900	0
2022-07-04	22.170	22.170	22.170	22.170	20.641	3,179
2022-07-01	25.100	25.100	25.100	25.100	23.900	0
2022-06-30	25.100	25.100	25.100	25.100	23.900	0
2022-06-29	25.100	25.100	25.100	25.100	23.900	0
2022-06-28	25.100	25.100	25.100	25.100	23.900	0
2022-06-27	25.100	25.100	25.100	25.100	23.900	0
2022-06-24	25.100	25.100	25.100	25.100	23.900	0
2022-06-23	25.100	25.100	25.100	25.100	23.900	0
2022-06-22	25.100	25.100	25.100	25.100	23.900	0
2022-06-21	25.100	25.100	25.100	25.100	23.900	0
2022-06-20	19.580	19.580	19.580	19.580	18.230	3,728
2022-06-17	25.100	25.100	25.100	25.100	23.900	0
2022-06-16	25.100	25.100	25.100	25.100	23.900	0
2022-06-15	25.100	25.100	25.100	25.100	23.900	0
2022-06-14	25.100	25.100	25.100	25.100	23.900	0
2022-06-13	25.100	25.100	25.100	25.100	23.900	0
2022-06-10	19.157	19.157	19.157	19.157	17.835	15,219
2022-06-09	25.100	25.100	25.100	25.100	23.900	0
2022-06-08	25.100	25.100	25.100	25.100	23.900	0
2022-06-07	25.100	25.100	25.100	25.100	23.900	0
2022-06-06	25.100	25.100	25.100	25.100	23.900	0
2022-06-01	25.100	25.100	25.100	25.100	23.900	0
2022-05-31	25.100	25.100	25.100	25.100	23.900	0
2022-05-30	25.100	25.100	25.100	25.100	23.900	0
2022-05-27	25.100	25.100	25.100	25.100	23.900	0
2022-05-26	25.100	25.100	25.100	25.100	23.900	0
2022-05-25	25.100	25.100	25.100	25.100	23.900	0
2022-05-24	25.100	25.100	25.100	25.100	23.900	0
2022-05-23	25.100	25.100	25.100	25.100	23.900	0
2022-05-20	25.100	25.100	25.100	25.100	23.900	0
2022-05-19	25.100	25.100	25.100	25.100	23.900	0
2022-05-18	25.100	25.100	25.100	25.100	23.900	0
2022-05-17	25.100	25.100	25.100	25.100	23.900	0
2022-05-16	25.100	25.100	25.100	25.100	23.900	0
2022-05-13	25.100	25.100	25.100	25.100	23.900	0
2022-05-12	25.100	25.100	25.100	25.100	23.900	0
2022-05-11	25.100	25.100	25.100	25.100	23.900	0
2022-05-10	25.100	25.100	25.100	25.100	23.900	0
2022-05-09	25.100	25.100	25.100	25.100	23.900	0
2022-05-06	25.100	25.100	25.100	25.100	23.900	0
2022-05-05	25.100	25.100	25.100	25.100	23.900	0
2022-05-04	25.100	25.100	25.100	25.100	23.900	0
2022-05-03	25.100	25.100	25.100	25.100	23.900	0
2022-04-29	25.100	25.100	25.100	25.100	23.900	0
2022-04-28	25.100	25.100	25.100	25.100	23.900	0
2022-04-27	25.100	25.100	25.100	25.100	23.900	0
2022-04-26	25.100	25.100	25.100	25.100	23.900	0
2022-04-25	25.100	25.100	25.100	25.100	23.900	0
2022-04-22	25.100	25.100	25.100	25.100	23.900	0
2022-04-21	25.100	25.100	25.100	25.100	23.900	0
2022-04-20	25.100	25.100	25.100	25.100	23.900	0

← NewerPage 19 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.