Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	15.61	15.92	15.47	15.87	-	1.67%	408,203
May 5, 2026	15.47	15.89	15.20	15.61	15.61	-0.10%	2,164,796
May 4, 2026	15.00	15.69	14.84	15.62	15.62	4.10%	1,667,735
Apr 30, 2026	14.90	15.19	14.73	15.01	15.01	-0.43%	1,156,077
Apr 29, 2026	13.62	15.19	13.62	15.07	15.07	9.84%	4,600,557
Apr 28, 2026	13.90	14.03	13.72	13.72	13.72	-0.22%	1,795,552
Apr 27, 2026	13.91	13.93	13.67	13.75	13.75	-1.11%	931,959
Apr 24, 2026	13.59	14.02	13.37	13.91	13.91	2.32%	1,473,757
Apr 23, 2026	13.40	13.60	13.20	13.59	13.59	1.42%	2,119,193
Apr 22, 2026	12.90	13.80	12.80	13.40	13.40	5.10%	3,862,892
Apr 21, 2026	11.78	12.85	11.55	12.75	12.75	5.33%	3,146,392
Apr 20, 2026	11.69	12.24	11.60	12.11	12.11	3.51%	1,249,274
Apr 17, 2026	11.63	11.73	11.50	11.70	11.70	1.65%	520,847
Apr 16, 2026	11.65	11.73	11.47	11.51	11.51	-1.03%	733,423
Apr 15, 2026	11.52	11.67	11.52	11.63	11.63	1.00%	493,198
Apr 14, 2026	11.51	11.53	11.40	11.51	11.51	1.14%	421,611
Apr 13, 2026	11.50	11.62	11.27	11.38	11.38	-2.23%	768,891
Apr 10, 2026	11.62	11.75	11.53	11.64	11.64	1.13%	330,627
Apr 9, 2026	11.65	11.65	11.44	11.51	11.51	-0.86%	422,706
Apr 8, 2026	11.60	11.79	11.56	11.61	11.61	2.29%	715,977
Apr 7, 2026	11.60	11.73	11.32	11.35	11.35	-2.20%	695,797
Apr 2, 2026	11.53	11.65	11.40	11.61	11.61	1.80%	444,339
Apr 1, 2026	11.82	11.95	11.39	11.40	11.40	-2.56%	940,491
Mar 31, 2026	11.50	11.74	11.47	11.70	11.70	1.74%	675,840
Mar 30, 2026	11.39	11.58	11.20	11.50	11.50	0.97%	600,007
Mar 27, 2026	11.48	11.55	11.22	11.39	11.39	-0.26%	769,855
Mar 26, 2026	11.50	11.59	11.34	11.42	11.42	-0.78%	588,657
Mar 25, 2026	11.40	11.74	11.39	11.51	11.51	2.08%	1,269,550
Mar 24, 2026	11.38	11.40	11.21	11.28	11.28	-0.35%	785,008
Mar 23, 2026	10.92	11.42	10.84	11.32	11.32	3.19%	1,696,103
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%	1,017,807
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