Cyfrowy Polsat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	25.100	25.100	25.100	25.100	23.900	0
2022-01-20	25.100	25.100	25.100	25.100	23.900	0
2022-01-19	25.100	25.100	25.100	25.100	23.900	0
2022-01-18	25.100	25.100	25.100	25.100	23.900	0
2022-01-17	25.100	25.100	25.100	25.100	23.900	0
2022-01-14	25.100	25.100	25.100	25.100	23.900	0
2022-01-13	25.100	25.100	25.100	25.100	23.900	0
2022-01-12	25.100	25.100	25.100	25.100	23.900	0
2022-01-11	32.820	32.820	32.820	32.820	30.557	6,822
2022-01-10	25.100	25.100	25.100	25.100	23.900	0
2022-01-07	25.100	25.100	25.100	25.100	23.900	0
2022-01-06	25.100	25.100	25.100	25.100	23.900	0
2022-01-05	34.050	34.050	34.050	34.050	31.702	24,600
2022-01-04	25.100	25.100	25.100	25.100	23.900	0
2021-12-30	25.100	25.100	25.100	25.100	23.900	0
2021-12-29	25.100	25.100	25.100	25.100	23.900	0
2021-12-24	25.100	25.100	25.100	25.100	23.900	0
2021-12-23	25.100	25.100	25.100	25.100	23.900	0
2021-12-22	25.100	25.100	25.100	25.100	23.900	0
2021-12-21	34.060	34.060	34.060	34.060	31.711	2,408
2021-12-20	25.100	25.100	25.100	25.100	23.900	0
2021-12-17	25.100	25.100	25.100	25.100	23.900	0
2021-12-16	25.100	25.100	25.100	25.100	23.900	0
2021-12-15	35.020	35.020	35.020	35.020	32.605	1,769
2021-12-14	25.100	25.100	25.100	25.100	23.900	0
2021-12-13	25.100	25.100	25.100	25.100	23.900	0
2021-12-10	25.100	25.100	25.100	25.100	23.900	0
2021-12-09	25.100	25.100	25.100	25.100	23.900	0
2021-12-08	25.100	25.100	25.100	25.100	23.900	0
2021-12-07	34.444	34.444	34.444	34.444	32.068	3,114
2021-12-06	25.100	25.100	25.100	25.100	23.900	0
2021-12-03	25.100	25.100	25.100	25.100	23.900	0
2021-12-02	34.474	34.474	34.474	34.474	32.096	1,675
2021-12-01	25.100	25.100	25.100	25.100	23.900	0
2021-11-30	25.100	25.100	25.100	25.100	23.900	0
2021-11-29	25.100	25.100	25.100	25.100	23.900	0
2021-11-26	25.100	25.100	25.100	25.100	23.900	0
2021-11-25	25.100	25.100	25.100	25.100	23.900	0
2021-11-24	25.100	25.100	25.100	25.100	23.900	0
2021-11-23	25.100	25.100	25.100	25.100	23.900	0
2021-11-22	35.095	35.360	35.095	35.095	32.674	30,178
2021-11-19	25.100	25.100	25.100	25.100	23.900	0
2021-11-18	25.100	25.100	25.100	25.100	23.900	0
2021-11-17	25.100	25.100	25.100	25.100	23.900	0
2021-11-16	25.100	25.100	25.100	25.100	23.900	0
2021-11-15	25.100	25.100	25.100	25.100	23.900	0
2021-11-12	25.100	25.100	25.100	25.100	23.900	0
2021-11-11	25.100	25.100	25.100	25.100	23.900	0
2021-11-10	25.100	25.100	25.100	25.100	23.900	0
2021-11-09	25.100	25.100	25.100	25.100	23.900	0
2021-11-08	25.100	25.100	25.100	25.100	23.900	0
2021-11-05	25.100	25.100	25.100	25.100	23.900	0
2021-11-04	25.100	25.100	25.100	25.100	23.900	0
2021-11-03	25.100	25.100	25.100	25.100	23.900	0
2021-11-02	25.100	25.100	25.100	25.100	23.900	0
2021-11-01	25.100	25.100	25.100	25.100	23.900	0
2021-10-29	25.100	25.100	25.100	25.100	23.900	0
2021-10-28	25.100	25.100	25.100	25.100	23.900	0
2021-10-27	25.100	25.100	25.100	25.100	23.900	0
2021-10-26	25.100	25.100	25.100	25.100	23.900	0

← NewerPage 21 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.