Cyfrowy Polsat S.A. (WSE:CPS)
Poland
· Delayed Price · Currency is PLN 13.72
-0.03 (-0.22%)
Apr 28, 2026, 5:00 PM CET
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,593,515 |
| 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 |
| Dec 11, 2025 | 11.16 | 11.54 | 11.02 | 11.51 | 11.51 | 3.46% | 1,216,583 |
| Dec 10, 2025 | 11.00 | 11.19 | 10.92 | 11.13 | 11.13 | 1.60% | 898,976 |
| Dec 9, 2025 | 10.95 | 11.01 | 10.81 | 10.95 | 10.95 | 0.18% | 1,315,702 |
| Dec 8, 2025 | 11.29 | 11.30 | 10.93 | 10.93 | 10.93 | -2.80% | 690,313 |
| Dec 5, 2025 | 11.00 | 11.28 | 10.92 | 11.25 | 11.25 | 2.23% | 964,932 |
| Dec 4, 2025 | 10.99 | 11.12 | 10.92 | 11.00 | 11.00 | 0.09% | 728,601 |
| Dec 3, 2025 | 11.02 | 11.14 | 10.94 | 10.99 | 10.99 | -0.54% | 1,071,567 |
| Dec 2, 2025 | 11.26 | 11.38 | 11.01 | 11.05 | 11.05 | -2.00% | 1,036,962 |
| Dec 1, 2025 | 11.47 | 11.59 | 11.20 | 11.28 | 11.28 | -1.27% | 1,165,714 |
| Nov 28, 2025 | 11.19 | 11.50 | 11.10 | 11.42 | 11.42 | 2.10% | 1,505,174 |