Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.12	16.28	15.86	16.14	16.14	-0.06%	429,269
Jul 23, 2026	16.77	16.77	16.01	16.15	16.15	-3.75%	681,270
Jul 22, 2026	16.84	17.06	16.76	16.78	16.78	-0.33%	419,388
Jul 21, 2026	17.10	17.59	16.70	16.84	16.84	-0.97%	1,051,308
Jul 20, 2026	16.36	17.18	16.31	17.00	17.00	4.58%	1,159,878
Jul 17, 2026	15.90	16.55	15.73	16.26	16.26	1.47%	1,031,839
Jul 16, 2026	15.90	16.20	15.83	16.02	16.02	0.22%	631,743
Jul 15, 2026	15.65	15.99	15.51	15.99	15.99	1.40%	292,188
Jul 14, 2026	16.00	16.35	15.77	15.77	15.77	-1.35%	482,109
Jul 13, 2026	15.52	16.03	15.43	15.98	15.98	2.77%	275,566
Jul 10, 2026	15.56	15.90	15.50	15.55	15.55	0.97%	508,481
Jul 9, 2026	15.57	15.62	15.27	15.40	15.40	-0.29%	444,936
Jul 8, 2026	15.95	16.06	15.43	15.45	15.45	-3.17%	538,840
Jul 7, 2026	15.95	16.12	15.72	15.95	15.95	-0.19%	509,029
Jul 6, 2026	16.48	16.59	15.81	15.98	15.98	-2.80%	741,696
Jul 3, 2026	15.66	16.64	15.66	16.44	16.44	6.06%	1,263,930
Jul 2, 2026	15.43	15.69	15.43	15.50	15.50	0.13%	257,250
Jul 1, 2026	15.12	15.68	15.00	15.48	15.48	2.35%	691,621
Jun 30, 2026	14.66	15.34	14.34	15.13	15.13	3.60%	1,054,327
Jun 29, 2026	14.73	14.82	14.60	14.60	14.60	-1.95%	391,804
Jun 26, 2026	14.76	14.93	14.53	14.89	14.89	-0.30%	426,293
Jun 25, 2026	15.02	15.27	14.67	14.94	14.94	0.71%	522,258
Jun 24, 2026	15.40	15.51	14.75	14.83	14.83	-3.42%	674,071
Jun 23, 2026	15.49	15.56	15.13	15.36	15.36	-1.44%	479,231
Jun 22, 2026	16.42	16.59	15.58	15.58	15.58	-4.74%	991,565
Jun 19, 2026	15.50	16.59	15.38	16.36	16.36	6.44%	3,194,927
Jun 18, 2026	14.90	15.75	14.75	15.37	15.37	3.36%	1,549,509
Jun 17, 2026	15.00	15.09	14.84	14.87	14.87	-1.06%	399,695
Jun 16, 2026	15.10	15.20	14.98	15.03	15.03	-0.76%	441,783
Jun 15, 2026	15.43	15.55	15.14	15.14	15.14	-1.34%	475,066
Jun 12, 2026	15.33	15.49	15.21	15.35	15.35	0.66%	562,216
Jun 11, 2026	14.89	15.25	14.75	15.25	15.25	2.42%	460,697
Jun 10, 2026	15.10	15.11	14.46	14.89	14.89	-1.49%	922,800
Jun 9, 2026	15.40	15.40	15.11	15.11	15.11	-2.11%	245,443
Jun 8, 2026	15.20	15.44	14.91	15.44	15.44	0.16%	718,246
Jun 5, 2026	15.55	15.60	15.25	15.41	15.41	-0.90%	328,712
Jun 3, 2026	15.66	15.83	15.48	15.55	15.55	-0.83%	312,288
Jun 2, 2026	15.50	15.87	15.37	15.68	15.68	1.49%	660,769
Jun 1, 2026	16.10	16.16	15.34	15.45	15.45	-4.45%	1,114,171
May 29, 2026	16.55	16.55	15.70	16.17	16.17	-2.18%	1,282,855
May 28, 2026	16.22	16.64	16.16	16.53	16.53	1.29%	1,001,195
May 27, 2026	16.40	16.54	16.21	16.32	16.32	-1.36%	773,839
May 26, 2026	16.55	16.59	16.46	16.55	16.55	-0.33%	320,964
May 25, 2026	16.22	16.65	16.22	16.60	16.60	1.22%	696,453
May 22, 2026	16.64	16.70	16.10	16.40	16.40	-1.41%	585,236
May 21, 2026	16.88	16.88	15.57	16.64	16.64	-0.09%	1,201,218
May 20, 2026	16.69	16.71	16.45	16.65	16.65	0.36%	692,360
May 19, 2026	16.57	16.89	16.40	16.59	16.59	0.15%	914,149
May 18, 2026	16.40	16.58	16.25	16.57	16.57	0.61%	589,169
May 15, 2026	16.45	16.69	16.37	16.47	16.47	-0.54%	709,634