GPW · CPS · stock
Cyfrowy Polsat S.A. (CPS) stock price history
Every GPW trading session of Cyfrowy Polsat S.A. from May 6, 2008 to Sep 28, 2026: 4,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPS adjusted close, 2008 to 2026
- PLN 34.95
- All time high, 2021
- PLN 17.95
- 52 week high, PLN 10.70 low
- 4,716
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CPS key facts
- Cyfrowy Polsat S.A. (CPS) closed at PLN 15.86 on Sep 28, 2026 on GPW.
- CPS's all time high close is PLN 34.95, set on Oct 14, 2021; its all time low close is PLN 8.91 on Jul 15, 2008.
- CPS's 52 week range is PLN 10.70 to PLN 17.95.
- CPS returned +15.2% over the year to Sep 28, 2026 and -51.7% over five years.
- Over ten years CPS returned -25%, -2.9% a year compounded.
- CPS's deepest drawdown was -72.1% from Oct 14, 2021 to Apr 16, 2024.
- DataCedar holds 4,716 daily sessions of CPS history from May 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPS price chart, 2008 to 2026
CPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +6.5% |
| 6 months | +39.2% |
| Year to date | +30.0% |
| 1 year | +15.2% |
| 3 years | +34.6% |
| 5 years | -51.7% |
| 10 years | -25.2% |
| Since May 6, 2008 | +62.5% |
| Compound annual growth, 18.4 years | +2.7% |
CPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 34.95 on Oct 14, 2021
- All time low close
- PLN 8.91 on Jul 15, 2008
- 52 week high
- PLN 17.95 on Jul 29, 2026
- 52 week low
- PLN 10.70 on Dec 18, 2025
- Deepest drawdown
- -72.1% from Oct 14, 2021 to Apr 16, 2024, not yet recovered
- Best single session
- +11.8% on Mar 13, 2009
- Worst single session
- -9.5% on Sep 18, 2026
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +28%
- Worst calendar year
- 2022, -46%
CPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 6, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 12.46 | PLN 17.95 | PLN 10.84 | PLN 15.86 | +30.0% | 168.6M | 187 |
| 2025 | PLN 14.07 | PLN 19.00 | PLN 10.70 | PLN 12.20 | -13.7% | 205.4M | 249 |
| 2024 | PLN 12.31 | PLN 15.46 | PLN 9.66 | PLN 14.14 | +14.7% | 327.3M | 249 |
| 2023 | PLN 17.61 | PLN 19.98 | PLN 11.17 | PLN 12.33 | -30.0% | 190.3M | 250 |
| 2022 | PLN 32.78 | PLN 32.78 | PLN 15.61 | PLN 17.61 | -45.8% | 149.6M | 251 |
| 2021 | PLN 27.41 | PLN 35.10 | PLN 24.57 | PLN 32.50 | +18.7% | 121.2M | 251 |
| 2020 | PLN 24.32 | PLN 27.98 | PLN 16.29 | PLN 27.39 | +12.6% | 143.1M | 259 |
| 2019 | PLN 19.04 | PLN 27.18 | PLN 18.62 | PLN 24.32 | +27.7% | 117.1M | 261 |
| 2018 | PLN 20.98 | PLN 22.45 | PLN 17.90 | PLN 19.04 | -9.3% | 127.2M | 261 |
| 2017 | PLN 20.53 | PLN 23.64 | PLN 19.10 | PLN 20.98 | +2.3% | 131.9M | 255 |
| 2016 | PLN 17.09 | PLN 21.63 | PLN 16.34 | PLN 20.51 | +17.8% | 100M | 251 |
| 2015 | PLN 19.59 | PLN 21.96 | PLN 16.85 | PLN 17.40 | -11.1% | 111.6M | 261 |
| 2014 | PLN 16.30 | PLN 23.33 | PLN 15.17 | PLN 19.59 | +20.2% | 109.2M | 261 |
| 2013 | PLN 13.51 | PLN 20.33 | PLN 12.69 | PLN 16.30 | +20.7% | 84.2M | 261 |
| 2012 | PLN 11.22 | PLN 14.55 | PLN 10.08 | PLN 13.51 | +21.6% | 60.8M | 261 |
| 2011 | PLN 13.71 | PLN 14.56 | PLN 9.55 | PLN 11.11 | -18.2% | 98M | 260 |
| 2010 | PLN 10.77 | PLN 14.32 | PLN 10.46 | PLN 13.58 | +26.1% | 75.2M | 261 |
| 2009 | PLN 10.15 | PLN 14.73 | PLN 8.72 | PLN 10.77 | +6.1% | 72.9M | 261 |
| 2008 | PLN 10.01 | PLN 11.59 | PLN 8.61 | PLN 10.15 | n/a | 48.6M | 166 |
CPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 15.86 | -0.5% |
| August 2026 | PLN 15.94 | -6.6% |
| July 2026 | PLN 17.07 | +12.9% |
| June 2026 | PLN 15.13 | -6.5% |
| May 2026 | PLN 16.17 | +7.8% |
| April 2026 | PLN 15.01 | +28.2% |
| March 2026 | PLN 11.70 | -7.7% |
| February 2026 | PLN 12.67 | -5.3% |
| January 2026 | PLN 13.38 | +9.6% |
| December 2025 | PLN 12.20 | +6.8% |
| November 2025 | PLN 11.42 | -13.9% |
| October 2025 | PLN 13.26 | -4.7% |
About the CPS data
Daily bars. 4,716 sessions from May 6, 2008 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CPS share price history
