CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-18	0.600	0.600	0.570	0.570	0.570	390
2026-02-17	0.570	0.600	0.570	0.600	0.600	691
2026-02-16	0.585	0.600	0.580	0.580	0.580	3,000
2026-02-13	0.560	0.600	0.560	0.570	0.570	8,558
2026-02-12	0.590	0.590	0.590	0.590	0.590	1,697
2026-02-11	0.590	0.600	0.590	0.600	0.600	3,187
2026-02-09	0.600	0.600	0.600	0.600	0.600	2,000
2026-02-02	0.660	0.660	0.660	0.660	0.660	53
2026-01-30	0.660	0.660	0.660	0.660	0.660	200
2026-01-29	0.660	0.660	0.620	0.620	0.620	1,763
2026-01-28	0.620	0.620	0.620	0.620	0.620	14
2026-01-27	0.670	0.670	0.620	0.620	0.620	36
2026-01-26	0.670	0.670	0.610	0.610	0.610	3,007
2026-01-23	0.660	0.670	0.660	0.660	0.660	3,078
2026-01-21	0.660	0.660	0.660	0.660	0.660	1,532
2026-01-20	0.660	0.660	0.660	0.660	0.660	157
2026-01-16	0.690	0.690	0.660	0.660	0.660	111
2026-01-15	0.710	0.710	0.670	0.670	0.670	5,012
2026-01-14	0.710	0.710	0.660	0.710	0.710	654
2026-01-13	0.725	0.725	0.660	0.660	0.660	6,804
2026-01-12	0.680	0.680	0.675	0.675	0.675	5,849
2026-01-09	0.725	0.730	0.725	0.730	0.730	625
2026-01-08	0.670	0.745	0.670	0.675	0.675	1,101
2026-01-07	0.610	0.695	0.610	0.695	0.695	21,884
2026-01-05	0.675	0.675	0.675	0.675	0.675	297
2026-01-02	0.715	0.715	0.715	0.715	0.715	10
2025-12-30	0.605	0.605	0.605	0.605	0.605	290
2025-12-29	0.645	0.645	0.600	0.605	0.605	2,469
2025-12-22	0.645	0.645	0.645	0.645	0.645	10
2025-12-18	0.605	0.605	0.600	0.600	0.600	1,000
2025-12-17	0.625	0.625	0.625	0.625	0.625	3,354
2025-12-16	0.625	0.625	0.625	0.625	0.625	10
2025-12-15	0.645	0.645	0.600	0.600	0.600	9,795
2025-12-12	0.655	0.680	0.540	0.540	0.540	18,692
2025-12-11	0.585	0.640	0.585	0.640	0.640	11,030
2025-12-09	0.625	0.625	0.625	0.625	0.625	30
2025-12-08	0.620	0.620	0.595	0.600	0.600	4,955
2025-12-04	0.620	0.620	0.620	0.620	0.620	61
2025-12-02	0.620	0.620	0.620	0.620	0.620	60
2025-12-01	0.610	0.610	0.610	0.610	0.610	1,570
2025-11-27	0.570	0.610	0.570	0.610	0.610	5,065
2025-11-26	0.535	0.535	0.535	0.535	0.535	500
2025-11-25	0.560	0.560	0.560	0.560	0.560	806
2025-11-24	0.560	0.560	0.560	0.560	0.560	1,000
2025-11-21	0.530	0.570	0.525	0.570	0.570	28,866
2025-11-18	0.560	0.560	0.560	0.560	0.560	1,826
2025-11-17	0.535	0.570	0.510	0.570	0.570	8,800
2025-11-14	0.560	0.560	0.535	0.535	0.535	4,000
2025-11-13	0.565	0.565	0.560	0.560	0.560	199
2025-11-12	0.630	0.630	0.565	0.565	0.565	3,022
2025-11-07	0.630	0.635	0.630	0.635	0.635	4,000
2025-11-06	0.625	0.630	0.625	0.630	0.630	1,016
2025-11-05	0.630	0.630	0.565	0.630	0.630	394
2025-11-03	0.575	0.575	0.575	0.575	0.575	500
2025-10-31	0.575	0.575	0.575	0.575	0.575	80
2025-10-29	0.585	0.635	0.570	0.570	0.570	8,776
2025-10-24	0.540	0.590	0.525	0.590	0.590	4,102
2025-10-23	0.550	0.550	0.550	0.550	0.550	238
2025-10-22	0.595	0.595	0.595	0.595	0.595	20
2025-10-21	0.570	0.570	0.570	0.570	0.570	606

← NewerPage 3 of 3 · 180 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.