CCS Cyfrowe Centrum Serwisowe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.200	2.200	2.200	2.200	2.102	44
2023-03-30	2.300	2.300	1.900	2.040	1.949	17,463
2023-03-29	2.540	2.540	2.300	2.300	2.197	5,632
2023-03-28	2.900	2.900	2.600	2.600	2.484	2,311
2023-03-27	2.740	2.900	2.640	2.900	2.771	3,600
2023-03-24	2.820	2.820	2.800	2.800	2.675	415
2023-03-22	2.840	2.840	2.840	2.840	2.713	2,300
2023-03-21	2.840	2.840	2.820	2.820	2.694	965
2023-03-20	2.900	2.920	2.900	2.920	2.790	2,661
2023-03-15	2.900	2.900	2.900	2.900	2.771	20
2023-03-06	2.960	2.960	2.960	2.960	2.828	150
2023-02-28	2.960	2.960	2.960	2.960	2.828	104
2023-02-27	2.960	2.960	2.960	2.960	2.828	696
2023-02-23	2.980	2.980	2.960	2.960	2.828	500
2023-02-22	3.260	3.280	3.100	3.100	2.962	350
2023-02-21	3.200	3.200	3.000	3.000	2.866	305
2023-02-20	3.280	3.280	3.280	3.280	3.134	160
2023-02-17	3.200	3.440	3.200	3.420	3.267	103,866
2023-02-15	3.000	3.200	3.000	3.200	3.057	599
2023-02-13	3.100	3.100	2.900	3.000	2.866	1,440
2023-02-10	2.960	3.100	2.960	3.100	2.962	1,010
2023-02-09	3.000	3.000	3.000	3.000	2.866	204
2023-02-07	3.000	3.200	3.000	3.200	3.057	296
2023-02-03	3.240	3.240	3.240	3.240	3.095	1,709
2023-02-02	3.260	3.260	3.260	3.260	3.115	415
2023-02-01	3.280	3.280	3.280	3.280	3.134	30
2023-01-31	2.900	3.300	2.900	3.300	3.153	1,100
2023-01-25	2.900	3.180	2.800	3.180	3.038	1,305
2023-01-19	3.160	3.160	3.160	3.160	3.019	160
2023-01-09	3.180	3.180	3.180	3.180	3.038	313
2023-01-05	3.200	3.200	3.200	3.200	3.057	604
2023-01-03	2.900	3.200	2.900	3.200	3.057	646
2023-01-02	2.900	3.100	2.900	3.100	2.962	269
2022-12-29	2.940	2.940	2.940	2.940	2.809	150
2022-12-28	3.000	3.000	3.000	3.000	2.866	750
2022-12-21	3.040	3.040	3.040	3.040	2.904	670
2022-12-20	2.940	3.060	2.900	3.060	2.790	3,021
2022-12-16	3.060	3.060	3.060	3.060	2.790	66
2022-12-15	3.040	3.060	3.040	3.060	2.790	906
2022-12-13	2.980	3.060	2.980	3.060	2.790	131
2022-12-06	2.960	2.960	2.960	2.960	2.699	2,750
2022-12-01	2.920	3.080	2.900	3.080	2.808	3,309
2022-11-29	3.140	3.140	3.140	3.140	2.863	1
2022-11-28	3.160	3.160	2.920	2.920	2.662	510
2022-11-25	2.900	2.920	2.900	2.920	2.662	977
2022-11-24	3.000	3.000	3.000	3.000	2.735	120
2022-11-23	3.000	3.000	3.000	3.000	2.735	250
2022-11-22	2.780	3.020	2.780	3.000	2.735	750
2022-11-21	2.820	2.820	2.800	2.800	2.553	1,000
2022-11-17	3.000	3.000	3.000	3.000	2.735	500
2022-11-16	3.000	3.180	3.000	3.180	2.899	2,150
2022-11-15	3.040	3.040	3.000	3.000	2.735	1,285
2022-11-14	3.040	3.440	2.800	3.380	3.081	3,737
2022-11-04	3.500	3.500	3.500	3.500	3.191	11
2022-11-03	3.440	3.500	3.440	3.500	3.191	1,737
2022-10-25	3.400	3.420	3.400	3.420	3.118	47
2022-10-21	3.040	3.420	3.040	3.420	3.118	260
2022-10-19	3.040	3.420	3.040	3.420	3.118	835
2022-10-11	3.480	3.480	3.480	3.480	3.173	49
2022-10-06	3.500	3.500	3.500	3.500	3.191	2,750

← NewerPage 10 of 13 · 767 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.1000 PLN
2022-12-21	0.1400 PLN
2022-05-09	0.2300 PLN
2021-06-28	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.