Cyfrowy Polsat S.A. (CPS.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 05:02PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 10.08 | 10.13 | 9.92 | 10.06 | 10.06 | 849,353 |
| Apr 29, 2024 | 9.95 | 10.11 | 9.88 | 10.11 | 10.11 | 1,044,789 |
| Apr 26, 2024 | 10.03 | 10.06 | 9.90 | 9.95 | 9.95 | 583,376 |
| Apr 25, 2024 | 10.02 | 10.11 | 9.86 | 9.90 | 9.90 | 692,762 |
| Apr 24, 2024 | 10.31 | 10.32 | 10.02 | 10.02 | 10.02 | 714,196 |
| Apr 23, 2024 | 10.28 | 10.36 | 10.13 | 10.30 | 10.30 | 711,069 |
| Apr 22, 2024 | 10.11 | 10.22 | 10.02 | 10.12 | 10.12 | 510,776 |
| Apr 19, 2024 | 10.05 | 10.30 | 10.02 | 10.10 | 10.10 | 816,254 |
| Apr 18, 2024 | 9.94 | 10.22 | 9.78 | 10.11 | 10.11 | 1,104,511 |
| Apr 17, 2024 | 9.77 | 9.92 | 9.66 | 9.83 | 9.83 | 1,133,002 |
| Apr 16, 2024 | 10.02 | 10.04 | 9.71 | 9.76 | 9.76 | 2,181,875 |
| Apr 15, 2024 | 10.18 | 10.35 | 10.05 | 10.05 | 10.05 | 1,845,222 |
| Apr 12, 2024 | 10.65 | 10.70 | 10.18 | 10.18 | 10.18 | 1,698,406 |
| Apr 11, 2024 | 10.40 | 10.72 | 10.40 | 10.60 | 10.60 | 1,307,084 |
| Apr 10, 2024 | 10.69 | 10.75 | 10.34 | 10.35 | 10.35 | 1,025,294 |
| Apr 09, 2024 | 10.80 | 10.89 | 10.57 | 10.57 | 10.57 | 785,458 |
| Apr 08, 2024 | 10.84 | 10.84 | 10.56 | 10.80 | 10.80 | 911,646 |
| Apr 05, 2024 | 10.63 | 10.65 | 10.48 | 10.54 | 10.54 | 805,765 |
| Apr 04, 2024 | 10.63 | 10.82 | 10.55 | 10.71 | 10.71 | 750,164 |
| Apr 03, 2024 | 10.68 | 10.74 | 10.52 | 10.60 | 10.60 | 626,499 |
| Apr 02, 2024 | 10.80 | 10.97 | 10.64 | 10.65 | 10.65 | 744,014 |
| Mar 28, 2024 | 10.70 | 10.89 | 10.65 | 10.74 | 10.74 | 884,210 |
| Mar 27, 2024 | 10.84 | 10.88 | 10.55 | 10.61 | 10.61 | 748,821 |
| Mar 26, 2024 | 10.28 | 10.94 | 10.23 | 10.84 | 10.84 | 1,837,869 |
| Mar 25, 2024 | 10.40 | 10.53 | 10.24 | 10.26 | 10.26 | 502,841 |
| Mar 22, 2024 | 10.34 | 10.64 | 10.22 | 10.40 | 10.40 | 955,672 |
| Mar 21, 2024 | 10.30 | 10.43 | 10.24 | 10.31 | 10.31 | 847,611 |
| Mar 20, 2024 | 10.21 | 10.30 | 10.01 | 10.18 | 10.18 | 1,106,819 |
| Mar 19, 2024 | 10.55 | 10.57 | 10.06 | 10.21 | 10.21 | 2,101,458 |
| Mar 18, 2024 | 10.69 | 10.70 | 10.40 | 10.53 | 10.53 | 1,463,111 |
| Mar 15, 2024 | 10.68 | 10.77 | 10.50 | 10.59 | 10.59 | 3,372,566 |
| Mar 14, 2024 | 10.78 | 10.82 | 10.62 | 10.68 | 10.68 | 1,282,351 |
| Mar 13, 2024 | 10.89 | 10.96 | 10.69 | 10.72 | 10.72 | 1,014,379 |
| Mar 12, 2024 | 10.87 | 11.04 | 10.77 | 10.88 | 10.88 | 1,468,328 |
| Mar 11, 2024 | 10.72 | 10.94 | 10.69 | 10.81 | 10.81 | 769,414 |
| Mar 08, 2024 | 10.80 | 10.85 | 10.51 | 10.69 | 10.69 | 1,480,435 |
| Mar 07, 2024 | 10.60 | 10.90 | 10.39 | 10.70 | 10.70 | 1,744,711 |
| Mar 06, 2024 | 10.61 | 10.93 | 10.60 | 10.60 | 10.60 | 1,267,804 |
| Mar 05, 2024 | 10.84 | 10.93 | 10.59 | 10.61 | 10.61 | 2,411,588 |
| Mar 04, 2024 | 11.40 | 11.54 | 10.80 | 10.80 | 10.80 | 2,440,827 |
| Mar 01, 2024 | 11.94 | 12.08 | 11.26 | 11.33 | 11.33 | 2,826,946 |
| Feb 29, 2024 | 12.20 | 12.24 | 11.71 | 11.72 | 11.72 | 28,737,041 |
| Feb 28, 2024 | 12.20 | 12.63 | 12.00 | 12.20 | 12.20 | 3,580,087 |
| Feb 27, 2024 | 11.44 | 12.09 | 11.37 | 12.03 | 12.03 | 2,490,698 |
| Feb 26, 2024 | 11.65 | 11.67 | 11.43 | 11.45 | 11.45 | 1,164,733 |
| Feb 23, 2024 | 11.48 | 11.79 | 11.41 | 11.65 | 11.65 | 1,678,133 |
| Feb 22, 2024 | 11.44 | 11.57 | 11.32 | 11.45 | 11.45 | 966,057 |
| Feb 21, 2024 | 11.46 | 11.62 | 11.32 | 11.32 | 11.32 | 1,020,382 |
| Feb 20, 2024 | 11.31 | 11.48 | 11.06 | 11.47 | 11.47 | 1,567,121 |
| Feb 19, 2024 | 11.20 | 11.37 | 11.16 | 11.31 | 11.31 | 914,933 |
| Feb 16, 2024 | 11.28 | 11.39 | 11.16 | 11.18 | 11.18 | 1,445,007 |
| Feb 15, 2024 | 11.00 | 11.25 | 10.85 | 11.23 | 11.23 | 1,982,470 |
| Feb 14, 2024 | 10.70 | 10.97 | 10.56 | 10.97 | 10.97 | 2,263,192 |
| Feb 13, 2024 | 11.69 | 11.70 | 10.64 | 10.68 | 10.68 | 4,126,027 |
| Feb 12, 2024 | 10.85 | 11.66 | 10.85 | 11.63 | 11.63 | 2,560,036 |
| Feb 09, 2024 | 10.96 | 10.98 | 10.75 | 10.80 | 10.80 | 1,183,334 |
| Feb 08, 2024 | 10.98 | 11.08 | 10.89 | 10.95 | 10.95 | 609,191 |
| Feb 07, 2024 | 11.04 | 11.20 | 10.87 | 10.88 | 10.88 | 1,051,342 |
| Feb 06, 2024 | 11.23 | 11.24 | 10.92 | 11.04 | 11.04 | 1,092,866 |
| Feb 05, 2024 | 11.02 | 11.35 | 11.01 | 11.13 | 11.13 | 1,985,503 |
| Feb 02, 2024 | 10.84 | 11.37 | 10.84 | 10.92 | 10.92 | 2,049,035 |
| Feb 01, 2024 | 10.85 | 11.01 | 10.74 | 10.74 | 10.74 | 1,273,589 |
| Jan 31, 2024 | 10.69 | 10.92 | 10.48 | 10.88 | 10.88 | 1,581,248 |
| Jan 30, 2024 | 10.94 | 10.99 | 10.69 | 10.69 | 10.69 | 1,026,982 |
| Jan 29, 2024 | 11.15 | 11.15 | 10.85 | 10.94 | 10.94 | 598,534 |
| Jan 26, 2024 | 10.87 | 11.13 | 10.78 | 11.13 | 11.13 | 1,033,710 |
| Jan 25, 2024 | 11.10 | 11.10 | 10.86 | 10.91 | 10.91 | 1,171,593 |
| Jan 24, 2024 | 11.01 | 11.16 | 10.98 | 11.07 | 11.07 | 1,532,759 |
| Jan 23, 2024 | 11.08 | 11.15 | 10.90 | 11.03 | 11.03 | 1,119,465 |
| Jan 22, 2024 | 11.06 | 11.18 | 10.93 | 11.07 | 11.07 | 840,791 |
| Jan 19, 2024 | 11.08 | 11.23 | 10.95 | 10.97 | 10.97 | 954,242 |
| Jan 18, 2024 | 11.00 | 11.09 | 10.86 | 11.02 | 11.02 | 1,330,297 |
| Jan 17, 2024 | 11.23 | 11.30 | 10.87 | 10.93 | 10.93 | 1,885,112 |
| Jan 16, 2024 | 11.43 | 11.52 | 11.24 | 11.30 | 11.30 | 1,097,556 |
| Jan 15, 2024 | 11.61 | 11.65 | 11.36 | 11.43 | 11.43 | 994,339 |
| Jan 12, 2024 | 11.68 | 11.78 | 11.52 | 11.61 | 11.61 | 1,511,853 |
| Jan 11, 2024 | 11.82 | 11.90 | 11.61 | 11.61 | 11.61 | 1,076,813 |
| Jan 10, 2024 | 11.89 | 12.01 | 11.69 | 11.80 | 11.80 | 1,101,252 |
| Jan 09, 2024 | 11.99 | 12.10 | 11.69 | 11.89 | 11.89 | 1,413,213 |
| Jan 08, 2024 | 11.80 | 12.00 | 11.69 | 11.94 | 11.94 | 940,412 |
| Jan 05, 2024 | 11.68 | 11.98 | 11.60 | 11.92 | 11.92 | 1,324,271 |
| Jan 04, 2024 | 12.11 | 12.23 | 11.82 | 11.82 | 11.82 | 1,923,143 |
| Jan 03, 2024 | 12.38 | 12.48 | 12.02 | 12.14 | 12.14 | 1,180,359 |
| Jan 02, 2024 | 12.31 | 12.75 | 12.22 | 12.31 | 12.31 | 1,611,569 |
| Dec 29, 2023 | 12.48 | 12.56 | 12.33 | 12.33 | 12.33 | 1,111,037 |
| Dec 28, 2023 | 12.80 | 12.89 | 12.48 | 12.48 | 12.48 | 1,227,245 |
| Dec 27, 2023 | 12.48 | 12.85 | 12.48 | 12.71 | 12.71 | 1,391,746 |
| Dec 22, 2023 | 12.74 | 12.74 | 12.40 | 12.48 | 12.48 | 1,350,811 |
| Dec 21, 2023 | 12.95 | 12.98 | 12.67 | 12.67 | 12.67 | 1,025,092 |
| Dec 20, 2023 | 12.96 | 13.29 | 12.88 | 12.95 | 12.95 | 974,261 |
| Dec 19, 2023 | 12.90 | 13.12 | 12.77 | 12.96 | 12.96 | 1,165,898 |
| Dec 18, 2023 | 12.85 | 13.13 | 12.72 | 12.74 | 12.74 | 946,759 |
| Dec 15, 2023 | 12.71 | 13.14 | 12.61 | 12.82 | 12.82 | 2,896,194 |
| Dec 14, 2023 | 12.75 | 12.95 | 12.66 | 12.69 | 12.69 | 1,208,625 |
| Dec 13, 2023 | 13.11 | 13.15 | 12.60 | 12.60 | 12.60 | 1,198,419 |
| Dec 12, 2023 | 13.38 | 13.40 | 12.98 | 13.06 | 13.06 | 695,165 |
| Dec 11, 2023 | 13.18 | 13.46 | 13.18 | 13.29 | 13.29 | 625,939 |
| Dec 08, 2023 | 13.29 | 13.41 | 13.14 | 13.14 | 13.14 | 546,726 |
| Dec 07, 2023 | 13.35 | 13.44 | 13.05 | 13.27 | 13.27 | 599,440 |
| Dec 06, 2023 | 13.30 | 13.44 | 13.10 | 13.35 | 13.35 | 795,530 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.