Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.00	13.53	13.00	13.38	13.38	2.41%	1,080,667
Jan 29, 2026	13.40	13.40	13.06	13.06	13.06	-1.80%	993,280
Jan 28, 2026	12.85	13.35	12.85	13.30	13.30	3.10%	663,598
Jan 27, 2026	13.12	13.12	12.81	12.90	12.90	-1.45%	1,108,337
Jan 26, 2026	13.31	13.40	13.09	13.09	13.09	-2.13%	755,786
Jan 23, 2026	13.30	13.66	13.22	13.38	13.38	0.94%	1,202,728
Jan 22, 2026	13.20	13.41	13.10	13.25	13.25	1.07%	1,041,102
Jan 21, 2026	13.40	13.61	13.03	13.11	13.11	-2.53%	1,272,938
Jan 20, 2026	13.42	13.59	13.25	13.45	13.45	-1.82%	1,327,352
Jan 19, 2026	13.44	13.80	13.22	13.70	13.70	1.63%	1,162,391
Jan 16, 2026	13.41	13.58	13.34	13.48	13.48	0.97%	731,119
Jan 15, 2026	13.57	13.65	13.20	13.35	13.35	-1.15%	830,898
Jan 14, 2026	13.68	13.71	13.40	13.51	13.51	-0.99%	1,470,349
Jan 13, 2026	13.22	13.74	13.22	13.64	13.64	3.18%	1,823,559
Jan 12, 2026	13.29	13.37	13.15	13.22	13.22	-0.04%	1,518,718
Jan 9, 2026	12.90	13.28	12.63	13.23	13.23	3.64%	2,296,738
Jan 8, 2026	13.10	13.16	12.76	12.76	12.76	-2.48%	1,945,929
Jan 7, 2026	12.75	13.18	12.58	13.09	13.09	3.85%	2,699,297
Jan 5, 2026	13.00	13.00	12.40	12.60	12.60	-1.72%	2,446,930
Jan 2, 2026	12.46	13.05	12.30	12.82	12.82	5.08%	2,963,225
Dec 30, 2025	12.43	12.48	12.13	12.20	12.20	-1.25%	1,525,943
Dec 29, 2025	12.60	12.88	12.36	12.36	12.36	0.53%	3,359,568
Dec 23, 2025	11.20	12.45	11.05	12.29	12.29	10.42%	5,906,827
Dec 22, 2025	10.76	11.13	10.73	11.13	11.13	3.49%	1,284,423
Dec 19, 2025	10.79	10.85	10.72	10.76	10.76	-0.37%	3,429,844
Dec 18, 2025	10.75	10.84	10.71	10.80	10.80	0.19%	1,078,357
Dec 17, 2025	10.92	10.94	10.74	10.78	10.78	-1.24%	1,244,904
Dec 16, 2025	11.08	11.09	10.84	10.91	10.91	-1.53%	1,082,171
Dec 15, 2025	11.23	11.34	10.95	11.08	11.08	-0.72%	1,366,407
Dec 12, 2025	11.52	11.52	11.16	11.16	11.16	-3.04%	1,167,984
Dec 11, 2025	11.16	11.54	11.02	11.51	11.51	3.46%	1,216,583
Dec 10, 2025	11.00	11.19	10.92	11.13	11.13	1.60%	898,976
Dec 9, 2025	10.95	11.01	10.81	10.95	10.95	0.18%	1,315,702
Dec 8, 2025	11.29	11.30	10.93	10.93	10.93	-2.80%	690,313
Dec 5, 2025	11.00	11.28	10.92	11.25	11.25	2.23%	964,932
Dec 4, 2025	10.99	11.12	10.92	11.00	11.00	0.09%	728,601
Dec 3, 2025	11.02	11.14	10.94	10.99	10.99	-0.54%	1,071,567
Dec 2, 2025	11.26	11.38	11.01	11.05	11.05	-2.00%	1,036,962
Dec 1, 2025	11.47	11.59	11.20	11.28	11.28	-1.27%	1,165,714
Nov 28, 2025	11.19	11.50	11.10	11.42	11.42	2.10%	1,505,174
Nov 27, 2025	11.10	11.20	10.92	11.19	11.19	0.95%	1,742,401
Nov 26, 2025	11.55	11.57	10.96	11.08	11.08	-4.97%	3,627,541
Nov 25, 2025	11.48	11.70	11.45	11.66	11.66	0.87%	843,477
Nov 24, 2025	11.75	11.75	11.48	11.56	11.56	-0.86%	1,008,416
Nov 21, 2025	11.65	11.76	11.46	11.66	11.66	-0.04%	1,745,265
Nov 20, 2025	12.30	12.38	11.67	11.67	11.67	-7.09%	3,216,540
Nov 19, 2025	12.41	12.59	12.30	12.56	12.56	1.62%	516,810
Nov 18, 2025	12.48	12.49	12.34	12.36	12.36	-1.16%	522,333
Nov 17, 2025	12.73	12.74	12.46	12.50	12.50	-1.54%	481,773
Nov 14, 2025	12.80	12.83	12.56	12.70	12.70	-0.86%	504,238