Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.89	2.89	2.89	2.89	2.89	-10.86%	-
Jan 8, 2026	2.95	3.24	2.95	3.24	3.24	13.92%	84
Jan 7, 2026	2.84	2.84	2.84	2.84	2.84	0.07%	-
Jan 6, 2026	2.84	2.84	2.84	2.84	2.84	-1.86%	-
Jan 5, 2026	2.90	2.90	2.90	2.90	2.90	4.25%	-
Jan 2, 2026	2.78	2.78	2.78	2.78	2.78	0.07%	-
Dec 30, 2025	2.78	2.78	2.78	2.78	2.78	0.84%	-
Dec 29, 2025	2.75	2.75	2.75	2.75	2.75	-9.62%	-
Dec 23, 2025	2.48	3.05	2.48	3.05	3.05	23.12%	130
Dec 22, 2025	2.41	2.47	2.41	2.47	2.47	3.13%	10
Dec 19, 2025	2.40	2.40	2.40	2.40	2.40	-0.29%	-
Dec 18, 2025	2.41	2.41	2.41	2.41	2.41	-1.19%	-
Dec 17, 2025	2.44	2.44	2.44	2.44	2.44	-1.22%	-
Dec 16, 2025	2.47	2.47	2.47	2.47	2.47	-1.48%	-
Dec 15, 2025	2.50	2.50	2.50	2.50	2.50	-2.53%	-
Dec 12, 2025	2.57	2.57	2.57	2.57	2.57	3.63%	-
Dec 11, 2025	2.48	2.48	2.48	2.48	2.48	1.98%	-
Dec 10, 2025	2.43	2.43	2.43	2.43	2.43	-0.25%	-
Dec 9, 2025	2.44	2.44	2.44	2.44	2.44	-2.95%	-
Dec 8, 2025	2.51	2.51	2.51	2.51	2.51	2.62%	-
Dec 5, 2025	2.45	2.45	2.45	2.45	2.45	-0.12%	-
Dec 4, 2025	2.45	2.45	2.45	2.45	2.45	-0.29%	-
Dec 3, 2025	2.46	2.46	2.46	2.46	2.46	-2.07%	-
Dec 2, 2025	2.51	2.51	2.51	2.51	2.51	-11.73%	-
Dec 1, 2025	2.54	2.84	2.54	2.84	2.84	14.10%	100
Nov 28, 2025	2.49	2.49	2.49	2.49	2.49	0.97%	-
Nov 27, 2025	2.47	2.47	2.47	2.47	2.47	-5.70%	-
Nov 26, 2025	2.61	2.61	2.61	2.61	2.61	1.16%	-
Nov 25, 2025	2.58	2.58	2.58	2.58	2.58	-10.28%	-
Nov 24, 2025	2.59	2.88	2.59	2.88	2.88	10.18%	78
Nov 21, 2025	2.61	2.61	2.61	2.61	2.61	-7.27%	-
Nov 20, 2025	2.82	2.82	2.82	2.82	2.82	2.14%	-
Nov 19, 2025	2.76	2.76	2.76	2.76	2.76	-1.57%	-
Nov 18, 2025	2.80	2.80	2.80	2.80	2.80	-1.48%	-
Nov 17, 2025	2.85	2.85	2.85	2.85	2.85	-1.04%	-
Nov 14, 2025	2.88	2.88	2.88	2.88	2.88	-0.62%	-
Nov 13, 2025	2.89	2.89	2.89	2.89	2.89	0.03%	-
Nov 12, 2025	2.89	2.89	2.89	2.89	2.89	-	-
Nov 11, 2025	2.89	2.89	2.89	2.89	2.89	1.26%	-
Nov 10, 2025	2.86	2.86	2.86	2.86	2.86	-0.31%	-
Nov 7, 2025	2.87	2.87	2.87	2.87	2.87	0.17%	-
Nov 6, 2025	2.86	2.86	2.86	2.86	2.86	0.21%	-
Nov 5, 2025	2.86	2.86	2.86	2.86	2.86	-2.43%	-
Nov 4, 2025	2.93	2.93	2.93	2.93	2.93	-2.07%	-
Nov 3, 2025	2.99	2.99	2.99	2.99	2.99	1.01%	-
Oct 31, 2025	2.96	2.96	2.96	2.96	2.96	-4.21%	-
Oct 30, 2025	3.09	3.09	3.09	3.09	3.09	0.10%	-
Oct 29, 2025	3.09	3.09	3.09	3.09	3.09	0.33%	-
Oct 28, 2025	3.08	3.08	3.08	3.08	3.08	0.20%	-
Oct 27, 2025	3.07	3.07	3.07	3.07	3.07	-2.23%	-