Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	12.30	12.38	11.67	11.74	-	-6.49%	3,108,721
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
Nov 13, 2025	12.94	12.95	12.75	12.81	12.81	-0.62%	460,131
Nov 12, 2025	12.93	13.05	12.81	12.89	12.89	0.19%	460,829
Nov 10, 2025	12.90	12.98	12.80	12.86	12.86	0.86%	467,336
Nov 7, 2025	12.83	12.93	12.69	12.75	12.75	-0.58%	564,812
Nov 6, 2025	12.89	13.03	12.81	12.83	12.83	-0.04%	618,479
Nov 5, 2025	12.69	12.89	12.63	12.83	12.83	0.16%	465,456
Nov 4, 2025	13.10	13.10	12.76	12.81	12.81	-1.99%	1,083,624
Nov 3, 2025	13.31	13.39	13.07	13.07	13.07	-1.43%	620,455
Oct 31, 2025	13.39	13.47	13.15	13.26	13.26	0.53%	808,069
Oct 30, 2025	13.81	13.81	13.03	13.19	13.19	-3.83%	2,558,639
Oct 29, 2025	13.70	13.80	13.61	13.72	13.72	0.11%	383,168
Oct 28, 2025	13.70	13.79	13.57	13.70	13.70	0.07%	684,488
Oct 27, 2025	13.71	13.80	13.60	13.69	13.69	0.44%	426,825
Oct 24, 2025	13.90	13.98	13.60	13.63	13.63	-1.87%	1,045,477
Oct 23, 2025	14.20	14.20	13.87	13.89	13.89	-1.84%	530,066
Oct 22, 2025	14.15	14.19	13.96	14.15	14.15	0.53%	405,756
Oct 21, 2025	14.40	14.40	14.03	14.08	14.08	-1.57%	546,010
Oct 20, 2025	14.30	14.44	14.16	14.30	14.30	1.06%	348,975
Oct 17, 2025	14.17	14.24	14.04	14.15	14.15	-0.25%	359,309
Oct 16, 2025	14.32	14.40	14.11	14.19	14.19	-0.94%	533,803
Oct 15, 2025	13.97	14.32	13.84	14.32	14.32	3.02%	470,056
Oct 14, 2025	14.44	14.44	13.75	13.90	13.90	-3.84%	971,949
Oct 13, 2025	14.59	14.61	14.25	14.46	14.46	-1.20%	526,169
Oct 10, 2025	14.82	14.84	14.60	14.63	14.63	-0.88%	465,953
Oct 9, 2025	14.90	15.05	14.64	14.76	14.76	-0.40%	684,434
Oct 8, 2025	14.73	14.93	14.73	14.82	14.82	0.65%	489,703
Oct 7, 2025	14.94	14.95	14.56	14.73	14.73	-0.41%	985,525
Oct 6, 2025	14.97	15.24	14.75	14.79	14.79	-0.90%	583,706
Oct 3, 2025	15.18	15.30	14.86	14.92	14.92	-1.71%	668,965
Oct 2, 2025	14.14	15.18	14.10	15.18	15.18	8.43%	1,978,565
Oct 1, 2025	14.00	14.10	13.76	14.00	14.00	0.57%	657,695
Sep 30, 2025	13.73	13.98	13.67	13.92	13.92	1.42%	461,025
Sep 29, 2025	13.80	13.89	13.56	13.73	13.73	-0.33%	482,772
Sep 26, 2025	13.70	13.79	13.50	13.77	13.77	1.10%	572,423
Sep 25, 2025	13.60	13.68	13.46	13.62	13.62	0.63%	545,680
Sep 24, 2025	13.60	13.67	13.43	13.54	13.54	-0.48%	566,282
Sep 23, 2025	13.40	13.70	13.40	13.60	13.60	1.04%	585,555
Sep 22, 2025	13.60	13.63	13.36	13.46	13.46	-1.03%	534,087
Sep 19, 2025	13.61	13.70	13.50	13.60	13.60	-0.04%	921,958
Sep 18, 2025	13.85	14.03	13.59	13.61	13.61	-1.77%	744,738
Sep 17, 2025	13.70	13.85	13.42	13.85	13.85	1.84%	1,116,995
Sep 16, 2025	14.21	14.28	13.56	13.60	13.60	-2.86%	1,022,128
Sep 15, 2025	14.00	14.25	14.00	14.00	14.00	-	307,422
Sep 12, 2025	14.02	14.21	14.00	14.00	14.00	-	610,140
Sep 11, 2025	13.80	14.09	13.72	14.00	14.00	1.49%	729,827