Cyfrowy Polsat SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.590	17.590	17.150	17.415	17.415	515,153
2026-10-21	17.200	17.645	17.080	17.510	17.510	311,913
2026-10-20	17.690	17.690	17.030	17.150	17.150	386,651
2026-10-19	18.300	18.345	17.320	17.450	17.450	587,158
2026-10-16	17.490	18.540	17.480	18.300	18.300	1,663,078
2026-10-15	17.500	17.655	17.340	17.365	17.365	307,250
2026-10-14	17.740	17.810	17.555	17.555	17.555	272,682
2026-10-13	17.450	17.700	17.315	17.700	17.700	534,821
2026-10-12	17.660	17.800	17.270	17.295	17.295	527,869
2026-10-09	17.060	17.710	16.960	17.640	17.640	974,437
2026-10-08	17.200	17.295	17.085	17.170	17.170	439,438
2026-10-07	17.165	17.380	17.050	17.100	17.100	726,956
2026-10-06	16.390	17.165	16.390	17.165	17.165	705,446
2026-10-05	16.620	16.950	16.315	16.315	16.315	352,871
2026-10-02	16.435	16.890	16.400	16.680	16.680	455,598
2026-10-01	16.040	16.590	15.915	16.425	16.425	503,300
2026-09-30	15.965	16.295	15.925	16.040	16.040	507,039
2026-09-29	15.985	16.155	15.750	15.965	15.965	218,545
2026-09-28	16.310	16.690	15.825	15.860	15.860	762,316
2026-09-25	16.000	16.355	16.000	16.300	16.300	305,413
2026-09-24	15.910	16.055	15.680	16.000	16.000	409,146
2026-09-23	16.245	16.245	15.860	15.910	15.910	296,046
2026-09-22	16.050	16.500	15.865	16.135	16.135	573,176

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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