Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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