Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.25	11.37	10.87	10.97	10.97	-1.66%	3,156,425
Mar 19, 2026	11.63	11.63	11.15	11.15	11.15	-4.29%	1,714,514
Mar 18, 2026	11.91	12.03	11.61	11.65	11.65	-2.14%	930,648
Mar 17, 2026	11.72	11.96	11.65	11.91	11.91	1.88%	724,923
Mar 16, 2026	11.90	11.91	11.67	11.69	11.69	-1.10%	560,797
Mar 13, 2026	11.80	11.86	11.62	11.82	11.82	0.51%	550,137
Mar 12, 2026	11.91	11.98	11.71	11.76	11.76	-1.30%	618,890
Mar 11, 2026	12.05	12.08	11.84	11.91	11.91	-1.41%	387,922
Mar 10, 2026	12.07	12.16	11.89	12.08	12.08	1.68%	501,321
Mar 9, 2026	11.72	11.98	11.60	11.88	11.88	-1.00%	809,454
Mar 6, 2026	12.00	12.08	11.79	12.00	12.00	-0.62%	839,186
Mar 5, 2026	12.01	12.12	11.88	12.08	12.08	0.54%	748,138
Mar 4, 2026	11.87	12.09	11.79	12.01	12.01	1.87%	791,095
Mar 3, 2026	12.29	12.30	11.79	11.79	11.79	-4.46%	1,365,374
Mar 2, 2026	12.45	12.45	12.14	12.34	12.34	-2.60%	963,604
Feb 27, 2026	12.75	12.81	12.59	12.67	12.67	-0.63%	693,579
Feb 26, 2026	12.50	12.84	12.42	12.75	12.75	1.43%	948,196
Feb 25, 2026	12.60	12.67	12.41	12.57	12.57	-0.24%	391,782
Feb 24, 2026	12.85	12.85	12.50	12.60	12.60	-1.56%	587,446
Feb 23, 2026	12.51	12.82	12.51	12.80	12.80	2.40%	850,078
Feb 20, 2026	12.90	12.94	12.39	12.50	12.50	-2.53%	965,717
Feb 19, 2026	13.24	13.24	12.82	12.83	12.83	-2.84%	698,692
Feb 18, 2026	13.29	13.37	13.12	13.20	13.20	-0.19%	444,257
Feb 17, 2026	12.98	13.37	12.96	13.23	13.23	1.50%	977,603
Feb 16, 2026	12.95	13.16	12.83	13.03	13.03	0.85%	464,480
Feb 13, 2026	13.00	13.00	12.76	12.92	12.92	-0.84%	767,531
Feb 12, 2026	13.16	13.17	12.92	13.03	13.03	-0.19%	366,083
Feb 11, 2026	13.07	13.21	12.98	13.06	13.06	-0.42%	559,788
Feb 10, 2026	13.24	13.24	13.05	13.11	13.11	-0.72%	507,064
Feb 9, 2026	13.02	13.21	12.90	13.21	13.21	1.93%	794,591
Feb 6, 2026	12.73	12.96	12.66	12.96	12.96	1.41%	403,531
Feb 5, 2026	13.01	13.11	12.70	12.78	12.78	-2.48%	821,025
Feb 4, 2026	13.32	13.44	13.00	13.10	13.10	-1.50%	969,353
Feb 3, 2026	13.47	13.55	13.28	13.30	13.30	0.15%	1,008,057
Feb 2, 2026	13.34	13.37	13.11	13.28	13.28	-0.71%	364,970
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