Canada markets closed

Cyfrowy Polsat S.A. (CPS.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
36.36-0.96 (-2.57%)
At close: 5:04PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in PLN
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202137.2437.2435.9836.3636.36564,959
Oct. 21, 202136.7837.3236.4637.3237.32306,450
Oct. 20, 202136.9037.3836.4836.5236.52580,885
Oct. 19, 202136.7236.8436.2436.8436.84337,151
Oct. 18, 202136.6236.7036.0636.4236.42188,037
Oct. 15, 202136.9237.2236.1636.7236.72234,381
Oct. 14, 202136.7037.5036.3237.3437.34295,813
Oct. 13, 202136.8436.8635.9836.5636.56222,971
Oct. 12, 202136.1037.2035.6836.7836.78824,707
Oct. 11, 202136.4036.4036.0036.1436.14241,724
Oct. 08, 202135.9236.5035.7836.4036.40449,871
Oct. 07, 202136.0636.0635.1435.8035.80499,732
Oct. 06, 202135.8236.3635.4635.9435.94721,321
Oct. 05, 202135.3835.8435.1435.6235.62237,474
Oct. 04, 202135.2035.4835.0635.1435.14581,183
Oct. 01, 202135.5235.5235.1435.2035.20388,847
Sep. 30, 202135.4635.6835.0635.5835.581,011,933
Sep. 29, 202135.0035.8834.9635.1035.10721,443
Sep. 28, 202135.0035.3035.0035.0635.061,054,270
Sep. 27, 202133.0033.0032.2032.6832.68332,006
Sep. 24, 202133.7634.1432.7233.0033.00268,739
Sep. 23, 202134.2234.4633.2633.4633.46238,210
Sep. 22, 202134.2034.3433.5433.8033.80215,744
Sep. 21, 202133.3434.1833.3034.0434.04127,337
Sep. 20, 202133.0834.3633.0433.3633.36293,223
Sep. 17, 202134.2834.8233.0633.3033.301,094,175
Sep. 16, 202134.8234.9234.0034.1434.14284,472
Sep. 15, 202134.2035.2834.0234.8034.80304,818
Sep. 14, 202134.8634.9434.1634.6234.62229,939
Sep. 14, 20211.2 Dividend
Sep. 13, 202135.1035.5435.0035.5434.34177,863
Sep. 10, 202135.4835.4834.9035.0633.88178,791
Sep. 09, 202135.0435.7634.6434.9233.74281,160
Sep. 08, 202135.7436.2434.9235.0633.88319,489
Sep. 07, 202136.0636.3035.7836.0034.78172,293
Sep. 06, 202136.3436.6835.8036.3235.09178,262
Sep. 03, 202136.6036.8036.0636.3435.11110,913
Sep. 02, 202135.9436.6835.8836.5435.31223,338
Sep. 01, 202136.8037.1635.7235.9234.71370,015
Aug. 31, 202137.8038.3836.2436.5635.33973,012
Aug. 30, 202137.0037.9637.0037.8636.58319,969
Aug. 27, 202137.3037.3036.5636.8035.56287,373
Aug. 26, 202137.2637.4036.7437.1035.85308,402
Aug. 25, 202135.7437.2835.1637.2235.96730,259
Aug. 24, 202135.7236.5435.2836.5435.31398,614
Aug. 23, 202135.7235.7435.1635.2634.07237,765
Aug. 20, 202135.5635.6834.7235.4034.20140,250
Aug. 19, 202135.0035.6834.6835.3234.13237,804
Aug. 18, 202134.9634.9634.5034.5233.35133,114
Aug. 17, 202134.8034.9234.3634.6433.47379,821
Aug. 16, 202133.9634.6033.9634.4033.24229,579
Aug. 13, 202134.3834.4233.9234.3233.16225,762
Aug. 12, 202134.0034.3633.7834.2233.06141,698
Aug. 11, 202134.1634.1633.7833.9232.77177,387
Aug. 10, 202133.8634.2633.6634.1633.01134,277
Aug. 09, 202133.1634.0233.1633.7232.58185,296
Aug. 06, 202133.2233.5833.1033.5232.39211,009
Aug. 05, 202133.9433.9433.3033.7632.62114,749
Aug. 04, 202133.1233.9433.1233.7032.56201,661
Aug. 03, 202133.7433.7432.9833.1232.00200,148
Aug. 02, 202134.2034.3033.4033.4832.35174,994
Jul. 30, 202133.0034.3033.0034.1633.01415,998
Jul. 29, 202133.3033.3032.9033.0031.89275,069
Jul. 28, 202132.9033.2832.9033.0831.96118,083
Jul. 27, 202132.7433.2432.7433.0831.96190,550
Jul. 26, 202133.1833.1832.6032.7231.62320,734
Jul. 23, 202133.3033.3032.8033.0431.92153,672
Jul. 22, 202132.2233.3432.2233.3232.19205,113
Jul. 21, 202132.2232.7232.2232.5231.42300,422
Jul. 20, 202132.5032.6232.0032.4231.33386,932
Jul. 19, 202132.0032.3831.8032.1631.07275,665
Jul. 16, 202131.7832.1631.5832.0030.92147,923
Jul. 15, 202132.3032.6631.6231.7030.63222,815
Jul. 14, 202132.7832.7832.0232.4431.34323,890
Jul. 13, 202132.0032.7831.7832.7831.67351,937
Jul. 12, 202132.0032.0031.4831.9430.86214,193
Jul. 09, 202132.3432.4831.4631.5430.48262,814
Jul. 08, 202131.6632.5030.8832.2031.11783,624
Jul. 07, 202130.3831.6230.1031.6030.53391,528
Jul. 06, 202130.6030.6630.4030.4429.41207,834
Jul. 05, 202130.5030.6830.3030.6029.57152,478
Jul. 02, 202130.5030.6230.2830.5029.47324,376
Jul. 01, 202130.3030.5829.9430.4029.37570,612
Jun. 30, 202130.3030.5229.9429.9428.93565,431
Jun. 29, 202130.4630.5430.0230.0829.06311,133
Jun. 28, 202130.3030.6430.1030.2629.24273,632
Jun. 25, 202129.6430.4629.6430.4029.37441,185
Jun. 24, 202129.9229.9229.4229.6428.64320,984
Jun. 23, 202129.8629.8829.5029.7228.72154,098
Jun. 22, 202129.8229.9829.3229.8028.79322,666
Jun. 21, 202129.5029.8029.0829.8028.79225,254
Jun. 18, 202128.9229.4028.8229.1228.141,302,274
Jun. 17, 202129.4829.8628.7828.7827.81586,974
Jun. 16, 202129.9830.3829.5629.5628.56361,858
Jun. 15, 202130.9030.9030.1430.1629.14413,722
Jun. 14, 202130.4830.7430.1430.6629.62234,726
Jun. 11, 202130.7030.7030.1230.1429.12305,577
Jun. 10, 202130.0230.7030.0230.5629.53230,094
Jun. 09, 202130.9030.9429.9829.9828.97333,334
Jun. 08, 202130.4231.0030.4230.8029.76546,514
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...