CCS Cyfrowe Centrum Serwisowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 8,900 |
| 2022-01-20 | 1.820 | 1.870 | 1.800 | 1.870 | 1.537 | 3,999 |
| 2022-01-19 | 1.830 | 1.880 | 1.820 | 1.880 | 1.545 | 2,003 |
| 2022-01-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.545 | 50 |
| 2022-01-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.504 | 50 |
| 2022-01-14 | 1.820 | 1.890 | 1.820 | 1.880 | 1.545 | 1,702 |
| 2022-01-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 500 |
| 2022-01-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 45 |
| 2022-01-05 | 1.800 | 1.820 | 1.800 | 1.820 | 1.496 | 1,538 |
| 2022-01-04 | 1.730 | 1.800 | 1.730 | 1.800 | 1.480 | 2,238 |
| 2021-12-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.422 | 1,245 |
| 2021-12-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.422 | 1 |
| 2021-12-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.365 | 925 |
| 2021-12-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.365 | 1,000 |
| 2021-12-17 | 1.720 | 1.730 | 1.660 | 1.730 | 1.422 | 1,601 |
| 2021-12-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.463 | 300 |
| 2021-12-13 | 1.660 | 1.750 | 1.660 | 1.750 | 1.439 | 1,359 |
| 2021-12-10 | 1.660 | 1.750 | 1.660 | 1.750 | 1.439 | 1,001 |
| 2021-12-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.398 | 1,000 |
| 2021-12-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.422 | 721 |
| 2021-12-03 | 1.680 | 1.750 | 1.670 | 1.730 | 1.422 | 4,916 |
| 2021-12-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.422 | 500 |
| 2021-12-01 | 1.700 | 1.750 | 1.680 | 1.750 | 1.439 | 2,500 |
| 2021-11-30 | 1.670 | 1.740 | 1.670 | 1.740 | 1.430 | 693 |
| 2021-11-29 | 1.740 | 1.740 | 1.700 | 1.700 | 1.398 | 7,649 |
| 2021-11-26 | 1.720 | 1.720 | 1.710 | 1.710 | 1.406 | 1,100 |
| 2021-11-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.414 | 1,294 |
| 2021-11-22 | 1.720 | 1.800 | 1.720 | 1.800 | 1.480 | 101 |
| 2021-11-19 | 1.750 | 1.750 | 1.700 | 1.740 | 1.430 | 6,229 |
| 2021-11-18 | 1.810 | 1.810 | 1.750 | 1.750 | 1.439 | 3,383 |
| 2021-11-17 | 1.810 | 1.840 | 1.810 | 1.840 | 1.513 | 1,101 |
| 2021-11-16 | 1.860 | 1.860 | 1.840 | 1.840 | 1.513 | 3,716 |
| 2021-11-15 | 1.980 | 1.980 | 1.700 | 1.820 | 1.496 | 32,157 |
| 2021-11-12 | 1.860 | 2.180 | 1.860 | 1.970 | 1.619 | 20,427 |
| 2021-11-10 | 1.800 | 1.860 | 1.800 | 1.860 | 1.529 | 34,064 |
| 2021-11-09 | 1.760 | 1.860 | 1.760 | 1.860 | 1.529 | 51 |
| 2021-11-08 | 1.780 | 1.800 | 1.750 | 1.800 | 1.480 | 12,142 |
| 2021-11-05 | 1.870 | 1.870 | 1.780 | 1.780 | 1.463 | 113 |
| 2021-11-04 | 1.880 | 1.880 | 1.760 | 1.760 | 1.447 | 95 |
| 2021-11-03 | 1.840 | 1.900 | 1.840 | 1.900 | 1.562 | 2,401 |
| 2021-11-02 | 1.760 | 1.820 | 1.750 | 1.820 | 1.496 | 12,284 |
| 2021-10-29 | 1.760 | 1.800 | 1.760 | 1.800 | 1.480 | 25,491 |
| 2021-10-28 | 1.780 | 1.840 | 1.780 | 1.840 | 1.513 | 10,020 |
| 2021-10-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.430 | 300 |
| 2021-10-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.430 | 1,579 |
| 2021-10-21 | 1.700 | 1.840 | 1.700 | 1.840 | 1.513 | 1,676 |
| 2021-10-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.496 | 1,370 |
| 2021-10-19 | 1.750 | 1.830 | 1.740 | 1.820 | 1.496 | 4,835 |
| 2021-10-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.521 | 1,000 |
| 2021-10-14 | 1.760 | 1.860 | 1.760 | 1.860 | 1.529 | 1,502 |
← NewerPage 13 of 13 · 770 trading days
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.