Cyfrowy Polsat SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	17.100	17.150	16.795	16.935	16.935	459,073
2026-07-29	17.100	17.950	17.100	17.200	17.200	1,030,021
2026-07-28	16.625	17.100	16.375	17.100	17.100	667,542
2026-07-27	16.140	16.625	16.105	16.625	16.625	397,018
2026-07-24	16.120	16.280	15.860	16.140	16.140	429,269
2026-07-23	16.770	16.770	16.010	16.150	16.150	681,270
2026-07-22	16.835	17.060	16.760	16.780	16.780	419,388
2026-07-21	17.100	17.590	16.700	16.835	16.835	1,051,308
2026-07-20	16.355	17.180	16.310	17.000	17.000	1,159,878
2026-07-17	15.900	16.550	15.730	16.255	16.255	1,031,839
2026-07-16	15.900	16.200	15.825	16.020	16.020	631,743
2026-07-15	15.650	15.985	15.510	15.985	15.985	292,188
2026-07-14	16.000	16.350	15.765	15.765	15.765	482,109
2026-07-13	15.520	16.030	15.425	15.980	15.980	275,566
2026-07-10	15.560	15.895	15.500	15.550	15.550	508,481
2026-07-09	15.570	15.615	15.270	15.400	15.400	444,936
2026-07-08	15.950	16.060	15.425	15.445	15.445	538,840
2026-07-07	15.950	16.115	15.720	15.950	15.950	509,029
2026-07-06	16.480	16.590	15.810	15.980	15.980	741,696
2026-07-03	15.660	16.640	15.660	16.440	16.440	1,263,930
2026-07-02	15.430	15.685	15.425	15.500	15.500	257,250
2026-07-01	15.120	15.680	15.000	15.480	15.480	691,621
2026-06-30	14.660	15.340	14.335	15.125	15.125	1,054,327
2026-06-29	14.730	14.815	14.595	14.600	14.600	391,804
2026-06-26	14.760	14.925	14.530	14.890	14.890	426,293
2026-06-25	15.020	15.270	14.670	14.935	14.935	522,258
2026-06-24	15.400	15.510	14.750	14.830	14.830	674,071
2026-06-23	15.490	15.560	15.130	15.355	15.355	479,231
2026-06-22	16.420	16.590	15.580	15.580	15.580	991,565
2026-06-19	15.500	16.590	15.375	16.355	16.355	3,194,927
2026-06-18	14.900	15.750	14.745	15.365	15.365	1,549,509
2026-06-17	15.000	15.085	14.840	14.865	14.865	399,695
2026-06-16	15.100	15.200	14.980	15.025	15.025	441,783
2026-06-15	15.430	15.545	15.140	15.140	15.140	475,066
2026-06-12	15.325	15.490	15.205	15.345	15.345	562,216
2026-06-11	14.885	15.250	14.745	15.245	15.245	460,697
2026-06-10	15.100	15.110	14.460	14.885	14.885	922,800
2026-06-09	15.400	15.400	15.110	15.110	15.110	245,443
2026-06-08	15.200	15.435	14.905	15.435	15.435	718,246
2026-06-05	15.550	15.600	15.250	15.410	15.410	328,712
2026-06-03	15.660	15.825	15.480	15.550	15.550	312,288
2026-06-02	15.500	15.865	15.365	15.680	15.680	660,769
2026-06-01	16.100	16.160	15.340	15.450	15.450	1,114,171
2026-05-29	16.550	16.550	15.700	16.170	16.170	1,282,855
2026-05-28	16.220	16.635	16.160	16.530	16.530	1,001,195
2026-05-27	16.400	16.540	16.210	16.320	16.320	773,839
2026-05-26	16.550	16.585	16.455	16.545	16.545	320,964
2026-05-25	16.220	16.650	16.220	16.600	16.600	696,453
2026-05-22	16.635	16.700	16.100	16.400	16.400	585,236
2026-05-21	16.880	16.880	15.565	16.635	16.635	1,201,218
2026-05-20	16.690	16.705	16.445	16.650	16.650	692,360
2026-05-19	16.565	16.890	16.395	16.590	16.590	914,149
2026-05-18	16.400	16.575	16.245	16.565	16.565	589,169
2026-05-15	16.450	16.690	16.365	16.465	16.465	709,634
2026-05-14	16.750	16.930	16.170	16.555	16.555	949,888
2026-05-13	16.600	16.880	16.560	16.750	16.750	1,014,363
2026-05-12	15.950	16.800	15.830	16.575	16.575	1,498,855
2026-05-11	16.000	16.160	15.830	15.995	15.995	690,833
2026-05-08	16.050	16.100	15.910	16.000	16.000	383,452
2026-05-07	16.180	16.200	15.850	16.030	16.030	1,280,511

← NewerPage 2 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-19	1.2000 PLN
2021-09-14	0.4000 PLN
2020-10-14	0.3500 PLN
2019-06-28	0.4500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.