Cyfrowy Polsat S.A. (0MNQ.L)
LSE - LSE Delayed price. Currency in PLN
Add to watchlist
As of 06:10PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1,087,500 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 354 |
| 04 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 6,603 |
| 03 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 5,495 |
| 02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 6,619 |
| 28 Mar 2024 | 10.65 | 10.74 | 10.65 | 10.74 | 10.74 | 12,714 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 6,357 |
| 25 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 4,062 |
| 22 Mar 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 20,785 |
| 21 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 35,139 |
| 20 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 52,320 |
| 19 Mar 2024 | 10.17 | 10.26 | 10.17 | 10.26 | 10.26 | 92,232 |
| 18 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5,394 |
| 15 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 182,212 |
| 14 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 117,841 |
| 13 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 69,362 |
| 12 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 81,710 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 61,850 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 17,426 |
| 29 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 663,394 |
| 28 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 16,337 |
| 27 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 16,336 |
| 26 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 16,336 |
| 23 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 9,076 |
| 22 Feb 2024 | 11.45 | 11.45 | 11.42 | 11.42 | 11.42 | 19,711 |
| 21 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 9,076 |
| 20 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 9,076 |
| 19 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9,076 |
| 16 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 9,076 |
| 15 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 9,076 |
| 14 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 9,076 |
| 13 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 9,076 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,110 |
| 29 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 12,836 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 423,784 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 934 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4,587 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.