CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	3.020	3.540	3.020	3.540	3.227	1,300
2022-09-27	3.500	3.500	3.500	3.500	3.191	30
2022-09-22	3.420	3.500	3.420	3.500	3.191	750
2022-09-14	3.100	3.420	3.100	3.420	3.118	1,100
2022-09-09	3.340	3.340	3.340	3.340	3.045	100
2022-09-06	3.180	3.400	3.180	3.400	3.100	300
2022-09-05	3.560	3.560	3.180	3.180	2.899	445
2022-09-02	3.560	3.560	3.560	3.560	3.246	312
2022-09-01	3.560	3.600	3.560	3.600	3.282	420
2022-08-29	3.040	3.500	3.040	3.500	3.191	1,115
2022-08-26	3.100	3.480	3.100	3.480	3.173	2,515
2022-08-24	3.100	3.500	3.100	3.500	3.191	30
2022-08-23	3.500	3.500	3.140	3.500	3.191	3,352
2022-08-19	3.380	3.580	3.380	3.580	3.264	500
2022-08-17	3.580	3.580	3.300	3.360	3.063	757
2022-08-16	3.380	3.580	3.380	3.580	3.264	826
2022-08-12	3.580	3.580	3.580	3.580	3.264	500
2022-08-05	3.400	3.600	3.380	3.600	3.282	763
2022-08-04	3.500	3.600	3.500	3.600	3.282	585
2022-08-03	3.400	3.400	3.400	3.400	3.100	34
2022-08-02	3.500	3.500	3.500	3.500	3.191	55
2022-08-01	3.500	3.600	3.500	3.600	3.282	46
2022-07-27	3.680	3.680	3.680	3.680	3.355	7,550
2022-07-26	3.500	3.500	3.500	3.500	3.191	915
2022-07-25	2.880	3.700	2.880	3.700	3.373	3,650
2022-07-22	2.700	2.900	2.700	2.900	2.644	1,741
2022-07-20	2.600	3.040	2.600	2.700	2.461	1,922
2022-07-19	2.880	2.880	2.320	2.700	2.461	24,980
2022-07-18	2.920	2.920	2.920	2.920	2.662	399
2022-07-13	3.040	3.040	3.040	3.040	2.771	6
2022-07-12	2.940	3.060	2.840	3.060	2.790	2,914
2022-07-07	3.060	3.060	2.840	3.060	2.790	4,313
2022-07-06	3.060	3.060	3.060	3.060	2.790	250
2022-07-05	2.700	3.200	2.700	3.060	2.790	6,644
2022-07-04	2.500	2.700	2.500	2.700	2.461	109,953
2022-06-30	2.500	2.500	2.500	2.500	2.279	7,317
2022-06-29	2.480	2.480	2.480	2.480	2.261	401
2022-06-28	2.480	2.480	2.480	2.480	2.261	7
2022-06-27	2.400	2.500	2.400	2.400	2.188	3,576
2022-06-24	2.400	2.400	2.400	2.400	2.188	750
2022-06-23	2.360	2.360	2.360	2.360	2.152	220
2022-06-21	2.320	2.360	2.320	2.360	2.152	2,855
2022-06-20	2.200	2.300	2.200	2.300	2.097	12,561
2022-06-17	2.140	2.240	2.140	2.240	2.042	1,055
2022-06-14	2.300	2.300	2.160	2.200	2.006	3,652
2022-06-10	2.280	2.280	2.280	2.280	2.079	582
2022-06-09	2.240	2.300	2.240	2.300	2.097	1,542
2022-06-08	2.260	2.280	2.240	2.260	2.060	2,733
2022-06-07	2.280	2.280	2.280	2.280	2.079	1,000
2022-06-06	2.260	2.260	2.260	2.260	2.060	5
2022-06-03	2.260	2.260	2.260	2.260	2.060	2,561
2022-06-02	2.240	2.320	2.240	2.320	2.115	4,599
2022-06-01	2.220	2.240	2.220	2.240	2.042	451
2022-05-30	2.240	2.240	2.240	2.240	2.042	400
2022-05-27	2.180	2.180	2.180	2.180	1.987	918
2022-05-25	2.120	2.120	2.120	2.120	1.933	439
2022-05-19	2.160	2.160	2.160	2.160	1.969	265
2022-05-18	2.080	2.080	2.080	2.080	1.896	45
2022-05-17	2.160	2.160	2.060	2.080	1.896	4,252
2022-05-16	2.160	2.160	2.160	2.160	1.969	25

← NewerPage 11 of 13 · 770 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.