CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-23	0.454	0.454	0.454	0.454	0.454	752
2026-06-19	0.456	0.456	0.454	0.454	0.454	1,500
2026-06-18	0.456	0.456	0.454	0.454	0.454	10,000
2026-06-17	0.456	0.456	0.456	0.456	0.456	217
2026-06-15	0.478	0.478	0.454	0.454	0.454	58
2026-06-12	0.515	0.515	0.515	0.515	0.515	2
2026-06-11	0.478	0.478	0.478	0.478	0.478	331
2026-06-09	0.478	0.515	0.478	0.515	0.515	2,016
2026-06-08	0.515	0.515	0.515	0.515	0.515	200
2026-06-05	0.515	0.515	0.515	0.515	0.515	58
2026-06-03	0.505	0.510	0.478	0.478	0.478	10,843
2026-06-02	0.515	0.515	0.476	0.515	0.515	6,509
2026-05-28	0.515	0.515	0.456	0.515	0.515	4,790
2026-05-27	0.448	0.448	0.448	0.448	0.448	44
2026-05-25	0.498	0.515	0.488	0.515	0.515	9,741
2026-05-22	0.442	0.498	0.442	0.498	0.498	16
2026-05-21	0.510	0.515	0.446	0.450	0.450	4,703
2026-05-20	0.468	0.510	0.468	0.510	0.510	15,384
2026-05-19	0.476	0.480	0.402	0.402	0.402	20,038
2026-05-18	0.540	0.540	0.540	0.540	0.540	38
2026-05-15	0.498	0.530	0.498	0.520	0.520	8,252
2026-05-14	0.560	0.560	0.498	0.498	0.498	16,321
2026-05-13	0.560	0.560	0.560	0.560	0.560	3,952
2026-05-12	0.560	0.560	0.560	0.560	0.560	301
2026-05-11	0.498	0.560	0.498	0.550	0.550	403
2026-05-07	0.560	0.560	0.560	0.560	0.560	981
2026-05-06	0.550	0.550	0.550	0.550	0.550	241
2026-05-05	0.550	0.550	0.550	0.550	0.550	909
2026-05-04	0.560	0.560	0.482	0.560	0.560	3,801
2026-04-30	0.560	0.560	0.560	0.560	0.560	402
2026-04-28	0.560	0.560	0.560	0.560	0.560	270
2026-04-24	0.560	0.560	0.560	0.560	0.560	300
2026-04-23	0.550	0.550	0.550	0.550	0.550	100
2026-04-22	0.530	0.530	0.530	0.530	0.530	100
2026-04-21	0.520	0.560	0.520	0.520	0.520	576
2026-04-17	0.520	0.520	0.520	0.520	0.520	413
2026-04-16	0.560	0.560	0.560	0.560	0.560	3
2026-04-13	0.590	0.590	0.530	0.530	0.530	20,230
2026-04-07	0.600	0.600	0.600	0.600	0.600	166
2026-04-01	0.570	0.570	0.530	0.560	0.560	22,774
2026-03-31	0.565	0.565	0.560	0.560	0.560	5,045
2026-03-27	0.610	0.610	0.560	0.560	0.560	86
2026-03-25	0.560	0.560	0.560	0.560	0.560	53
2026-03-24	0.615	0.615	0.610	0.610	0.610	103
2026-03-20	0.620	0.620	0.560	0.560	0.560	2,566
2026-03-17	0.610	0.620	0.610	0.620	0.620	4,933
2026-03-16	0.560	0.560	0.560	0.560	0.560	6
2026-03-13	0.560	0.560	0.560	0.560	0.560	160
2026-03-12	0.600	0.600	0.545	0.600	0.600	2,950
2026-03-11	0.540	0.540	0.540	0.540	0.540	3,032
2026-03-09	0.560	0.560	0.560	0.560	0.560	2,819
2026-03-06	0.570	0.570	0.570	0.570	0.570	30
2026-03-05	0.560	0.560	0.560	0.560	0.560	1,100
2026-03-03	0.630	0.630	0.570	0.570	0.570	2,826
2026-03-02	0.630	0.630	0.630	0.630	0.630	200
2026-02-27	0.600	0.630	0.570	0.580	0.580	4,203
2026-02-26	0.600	0.620	0.600	0.620	0.620	3,087
2026-02-24	0.630	0.630	0.630	0.630	0.630	2
2026-02-20	0.570	0.570	0.570	0.570	0.570	1,189
2026-02-19	0.570	0.580	0.570	0.580	0.580	6,018

← NewerPage 2 of 13 · 769 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.