Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	16.75	16.93	16.17	16.56	16.56	-1.16%	949,888
May 13, 2026	16.60	16.88	16.56	16.75	16.75	1.06%	1,014,363
May 12, 2026	15.95	16.80	15.83	16.58	16.58	3.63%	1,498,855
May 11, 2026	16.00	16.16	15.83	16.00	16.00	-0.03%	690,833
May 8, 2026	16.05	16.10	15.91	16.00	16.00	-0.19%	383,452
May 7, 2026	16.18	16.20	15.85	16.03	16.03	-0.93%	1,280,511
May 6, 2026	15.61	16.20	15.47	16.18	16.18	3.68%	1,747,321
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