Cyfrowy Polsat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-05-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-30 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-29 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-16 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-04-04 | 16.492 | 16.492 | 16.492 | 16.492 | 16.492 | 11,526 |
| 2025-04-03 | 15.581 | 15.581 | 15.581 | 15.581 | 15.581 | 13,758 |
| 2025-04-02 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 3,213 |
| 2025-04-01 | 15.498 | 15.498 | 15.498 | 15.498 | 15.498 | 3,857 |
| 2025-03-31 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-24 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-21 | 15.579 | 15.579 | 15.579 | 15.579 | 15.579 | 32,354 |
| 2025-03-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-19 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-17 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-14 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-12 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-11 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-10 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-05 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-04 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-02-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-02-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-02-26 | 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.