CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.560	0.560	0.555	0.555	0.555	5,788
2025-10-15	0.560	0.560	0.555	0.555	0.555	3,098
2025-10-13	0.560	0.560	0.560	0.560	0.560	100
2025-10-10	0.560	0.560	0.560	0.560	0.560	12
2025-10-09	0.570	0.570	0.570	0.570	0.570	21
2025-10-08	0.620	0.630	0.560	0.560	0.560	9,010
2025-10-07	0.570	0.570	0.570	0.570	0.570	380
2025-10-06	0.555	0.625	0.555	0.570	0.570	4,235
2025-10-03	0.540	0.610	0.530	0.605	0.605	17,054
2025-10-02	0.494	0.545	0.482	0.540	0.540	6,124
2025-10-01	0.490	0.490	0.478	0.482	0.482	4,748
2025-09-30	0.498	0.500	0.498	0.500	0.500	5,100
2025-09-29	0.476	0.476	0.476	0.476	0.476	12
2025-09-26	0.478	0.478	0.476	0.476	0.476	3,048
2025-09-24	0.515	0.515	0.510	0.510	0.510	3,143
2025-09-19	0.540	0.540	0.520	0.520	0.520	3,197
2025-09-18	0.520	0.520	0.510	0.520	0.520	4,995
2025-09-12	0.520	0.595	0.520	0.595	0.595	3,891
2025-09-11	0.550	0.600	0.520	0.595	0.595	11,610
2025-09-10	0.515	0.590	0.515	0.550	0.550	32,357
2025-09-09	0.505	0.515	0.505	0.515	0.515	188
2025-09-08	0.470	0.505	0.442	0.480	0.480	30,680
2025-09-05	0.440	0.488	0.420	0.430	0.430	33,343
2025-09-04	0.440	0.496	0.402	0.406	0.406	14,374
2025-09-03	0.490	0.520	0.430	0.430	0.430	17,361
2025-09-02	0.488	0.488	0.464	0.470	0.470	11,212
2025-09-01	0.494	0.494	0.488	0.488	0.488	7,180
2025-08-29	0.545	0.550	0.482	0.492	0.492	3,324
2025-08-28	0.520	0.520	0.500	0.500	0.500	16,950
2025-08-27	0.540	0.580	0.530	0.530	0.530	9,000
2025-08-26	0.570	0.570	0.520	0.570	0.570	14,735
2025-08-25	0.580	0.590	0.550	0.590	0.590	7,600
2025-08-22	0.555	0.620	0.550	0.620	0.620	1,262
2025-08-21	0.610	0.680	0.560	0.560	0.560	21,249
2025-08-20	0.610	0.610	0.610	0.610	0.610	11
2025-08-18	0.620	0.620	0.620	0.620	0.620	3,494
2025-08-14	0.605	0.620	0.600	0.620	0.620	3,613
2025-08-13	0.640	0.640	0.600	0.620	0.620	8,051
2025-08-12	0.675	0.680	0.640	0.680	0.680	9,853
2025-08-11	0.695	0.725	0.660	0.660	0.660	10,843
2025-08-07	0.685	0.685	0.680	0.680	0.680	1,940
2025-08-06	0.735	0.740	0.735	0.740	0.740	1,270
2025-08-05	0.700	0.730	0.700	0.700	0.700	3,030
2025-07-31	0.740	0.740	0.740	0.740	0.740	30
2025-07-29	0.690	0.690	0.685	0.685	0.685	199
2025-07-24	0.720	0.740	0.720	0.740	0.740	100
2025-07-23	0.740	0.740	0.700	0.700	0.700	1,877
2025-07-22	0.740	0.740	0.740	0.740	0.740	30
2025-07-21	0.690	0.690	0.675	0.675	0.675	850
2025-07-18	0.690	0.740	0.690	0.740	0.740	1,743
2025-07-11	0.685	0.685	0.685	0.685	0.685	2,100
2025-07-10	0.730	0.730	0.685	0.730	0.730	1,041
2025-07-08	0.725	0.730	0.725	0.730	0.730	1,000
2025-07-03	0.730	0.730	0.675	0.730	0.730	230
2025-07-02	0.675	0.675	0.675	0.675	0.675	251
2025-06-27	0.740	0.740	0.685	0.740	0.740	2,125
2025-06-25	0.740	0.745	0.740	0.745	0.745	45
2025-06-16	0.705	0.745	0.655	0.740	0.740	6,842
2025-06-13	0.760	0.760	0.720	0.720	0.720	5,417
2025-06-10	0.760	0.760	0.760	0.760	0.760	555

← NewerPage 4 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.