Cyfrowy Polsat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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