CPS.WA - Cyfrowy Polsat S.A.

Warsaw . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201822.7422.9822.6422.9622.96212,841
Oct 18, 201822.3423.0622.1623.0223.02355,473
Oct 17, 201822.7222.7422.1622.4022.40288,473
Oct 16, 201822.3022.7022.1222.7022.70504,334
Oct 15, 201822.4422.5622.0622.2422.24285,141
Oct 12, 201823.4423.4422.4022.4422.44701,395
Oct 11, 201823.0023.4422.6023.4423.44449,175
Oct 10, 201823.4823.5022.9423.4423.44301,961
Oct 09, 201822.7023.6622.6023.3423.34459,233
Oct 08, 201823.0023.0022.6222.7422.74266,871
Oct 05, 201822.1623.1422.1423.0623.061,103,259
Oct 04, 201822.0822.3422.0422.3422.34473,971
Oct 03, 201822.4222.4422.1622.1622.16213,954
Oct 02, 201822.0022.3221.9622.3222.32337,834
Oct 01, 201822.4822.5622.0022.1622.16344,291
Sep 28, 201822.1622.7022.1422.2422.24703,670
Sep 27, 201822.5222.5222.2222.3622.36336,346
Sep 26, 201822.3422.6222.2422.5022.50218,714
Sep 25, 201822.7622.7622.2622.2622.26210,798
Sep 24, 201822.1622.7422.0222.7022.70368,091
Sep 21, 201822.3622.3621.9222.1622.164,799,545
Sep 20, 201822.1622.3622.1222.2822.28328,643
Sep 19, 201822.1422.1821.9622.1022.10413,330
Sep 18, 201821.7622.2021.7622.0422.04574,032
Sep 17, 201822.4022.4021.7221.8621.86532,843
Sep 14, 201822.4622.6022.1222.4022.40326,369
Sep 13, 201821.9222.5821.9222.2822.28410,973
Sep 12, 201822.1222.2821.7621.9221.92893,447
Sep 11, 201822.5222.5822.0022.0022.00432,065
Sep 10, 201822.1822.7022.1622.3222.32169,623
Sep 07, 201822.1422.4022.0822.2022.20493,010
Sep 06, 201822.2422.4422.0022.1022.10474,263
Sep 05, 201822.5622.5622.1022.3422.34750,867
Sep 04, 201822.1022.6022.0022.6022.60560,377
Sep 03, 201822.4222.7222.0222.4622.46339,668
Aug 31, 201822.6022.6422.2422.4822.48579,785
Aug 30, 201823.1223.1222.5222.6022.60220,046
Aug 29, 201823.1623.1622.9023.0823.08557,834
Aug 28, 201823.2023.2022.8823.1223.12622,340
Aug 27, 201822.5023.2422.5023.1823.18384,408
Aug 24, 201822.5222.7022.1822.4422.44640,223
Aug 23, 201822.3622.7221.7422.5822.58518,877
Aug 22, 201822.1822.2822.0022.1822.18264,725
Aug 21, 201822.1422.4422.0022.3222.32146,290
Aug 20, 201822.0422.2821.9222.2622.26390,331
Aug 17, 201822.0022.2821.9222.0022.00424,156
Aug 16, 201822.3222.4421.8621.9021.90378,665
Aug 15, 201822.6022.6022.6022.6022.60-
Aug 14, 201822.3222.6822.1622.6022.60287,961
Aug 13, 201822.5022.6822.3022.3222.32269,681
Aug 10, 201823.0623.2822.4222.4822.48535,478
Aug 09, 201823.2623.3823.0623.1223.12294,302
Aug 08, 201823.6223.6223.3023.3823.38340,854
Aug 07, 201823.6623.7023.4223.7023.70195,382
Aug 06, 201823.5623.7623.0823.7023.70181,575
Aug 03, 201823.7023.7023.2623.5423.54243,557
Aug 02, 201823.7823.7823.4223.5423.54160,677
Aug 01, 201823.8223.8823.3623.7823.78224,524
Jul 31, 201823.5423.9023.4023.7623.76293,489
Jul 30, 201823.4423.9023.4423.6823.68251,415
Jul 27, 201823.3623.5823.1623.5823.58146,176
Jul 26, 201823.0223.6023.0223.3823.38309,746
Jul 25, 201823.2223.2622.9423.1623.16397,348
Jul 24, 201823.2823.7422.9422.9822.98339,710
Jul 23, 201823.8023.8023.2423.3223.32177,783
Jul 20, 201823.1023.7823.1023.7823.78213,883
Jul 19, 201823.1023.4023.0423.3023.30288,500
Jul 18, 201823.5623.7423.0623.2223.22256,753
Jul 17, 201823.4623.7423.1823.6423.64284,566
Jul 16, 201823.7823.7823.0423.0423.04180,773
Jul 13, 201823.6823.8023.2823.7823.78213,168
Jul 12, 201823.0423.8023.0423.7423.74467,666
Jul 11, 201823.2823.3422.9823.1023.10283,445
Jul 10, 201823.1423.6023.1423.4423.44399,626
Jul 09, 201823.2623.4423.0223.2623.26122,406
Jul 06, 201823.0223.4822.9623.2023.20332,122
Jul 05, 201823.1223.2822.9622.9622.96279,196
Jul 04, 201823.1823.2022.9223.0223.02300,796
Jul 03, 201823.0623.1822.8223.1823.18272,901
Jul 02, 201822.6223.0822.5423.0023.00611,882
Jun 29, 201822.7023.2822.5423.1423.141,050,775
Jun 28, 201822.3422.9022.3422.6022.60952,355
Jun 27, 201822.6422.7622.3622.7622.76880,741
Jun 26, 201822.8622.8622.3422.6422.64551,087
Jun 25, 201822.5223.0022.5022.5222.52339,323
Jun 22, 201822.6822.8822.4222.6822.68989,765
Jun 21, 201822.0022.7821.9022.6022.601,033,247
Jun 20, 201822.0022.6221.6621.7821.781,095,586
Jun 19, 201822.2622.3621.6221.7821.781,171,038
Jun 18, 201822.7622.9022.0022.4022.40761,998
Jun 15, 201823.0023.0822.7622.7822.781,200,071
Jun 14, 201822.7823.1822.7422.7622.761,386,332
Jun 13, 201822.7023.0022.6022.7022.705,635,412
Jun 12, 201824.0024.5023.7824.5024.50619,047
Jun 11, 201824.0024.2023.5223.8223.82728,122
Jun 08, 201824.3824.4023.7623.8223.82696,751
Jun 07, 201825.0025.1423.6224.2624.26667,975
Jun 06, 201825.0025.1824.6024.9824.98465,648
Jun 05, 201825.0025.4824.5225.3625.36509,834
Jun 04, 201825.0425.4624.8224.9024.90428,529
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...