CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-10	0.760	0.760	0.760	0.760	0.760	555
2025-06-03	0.800	0.800	0.800	0.800	0.800	13
2025-06-02	0.770	0.770	0.760	0.760	0.760	1,835
2025-05-29	0.770	0.770	0.770	0.770	0.770	18
2025-05-27	0.770	0.770	0.770	0.770	0.770	1,127
2025-05-19	0.800	0.800	0.770	0.770	0.770	39
2025-05-16	0.800	0.800	0.760	0.800	0.800	101
2025-05-15	0.800	0.850	0.760	0.800	0.800	4,014
2025-05-14	0.850	0.890	0.800	0.800	0.800	959
2025-05-12	0.810	0.810	0.800	0.800	0.800	22
2025-05-09	0.850	0.850	0.800	0.800	0.800	1,020
2025-05-08	0.820	0.820	0.800	0.800	0.800	572
2025-04-24	0.845	0.845	0.845	0.845	0.845	100
2025-04-23	0.845	0.845	0.845	0.845	0.845	5
2025-04-22	0.805	0.805	0.800	0.800	0.800	798
2025-04-17	0.845	0.845	0.845	0.845	0.845	61
2025-04-16	0.850	0.850	0.805	0.805	0.805	60
2025-04-15	0.850	0.850	0.850	0.850	0.850	26
2025-04-10	0.845	0.845	0.835	0.840	0.840	1,013
2025-04-09	0.820	0.820	0.800	0.820	0.820	3,337
2025-04-08	0.820	0.820	0.820	0.820	0.820	292
2025-04-07	0.815	0.890	0.815	0.820	0.820	483
2025-04-04	0.815	0.815	0.815	0.815	0.815	168
2025-04-02	0.850	0.890	0.850	0.890	0.890	257
2025-04-01	0.895	0.895	0.895	0.895	0.895	22
2025-03-31	0.840	0.895	0.840	0.895	0.895	4,114
2025-03-27	0.840	0.840	0.840	0.840	0.840	13
2025-03-25	0.840	0.840	0.840	0.840	0.840	51
2025-03-14	0.810	0.810	0.810	0.810	0.810	16
2025-03-13	0.845	0.845	0.845	0.845	0.845	513
2025-03-12	0.805	0.810	0.800	0.800	0.800	1,098
2025-03-07	0.805	0.805	0.805	0.805	0.805	500
2025-03-06	0.850	0.850	0.850	0.850	0.850	16
2025-03-04	0.850	0.850	0.840	0.840	0.840	1,012
2025-03-03	0.840	0.845	0.840	0.845	0.845	1,250
2025-02-28	0.800	0.840	0.800	0.840	0.840	1,681
2025-02-24	0.835	0.835	0.835	0.835	0.835	16
2025-02-19	0.810	0.810	0.810	0.810	0.810	12
2025-02-18	0.850	0.850	0.805	0.805	0.805	110
2025-02-17	0.850	0.850	0.850	0.850	0.850	1,180
2025-02-13	0.800	0.850	0.760	0.850	0.850	5,887
2025-02-12	0.800	0.800	0.800	0.800	0.800	1,500
2025-02-11	0.800	0.850	0.800	0.850	0.850	214
2025-02-10	0.800	0.800	0.800	0.800	0.800	2,000
2025-02-05	0.800	0.850	0.800	0.850	0.850	33
2025-02-04	0.810	0.810	0.800	0.800	0.800	4,680
2025-01-30	0.875	0.875	0.875	0.875	0.875	175
2025-01-29	0.875	0.875	0.875	0.875	0.875	14
2025-01-28	0.810	0.880	0.810	0.880	0.880	2,526
2025-01-27	0.885	0.885	0.885	0.885	0.885	10
2025-01-24	0.835	0.885	0.810	0.810	0.810	3,921
2025-01-22	0.895	0.895	0.895	0.895	0.895	600
2025-01-21	0.860	0.900	0.850	0.895	0.895	1,295
2025-01-20	0.940	0.940	0.940	0.940	0.940	50
2025-01-16	0.955	1.040	0.860	0.910	0.910	10,067
2025-01-15	0.835	0.910	0.835	0.910	0.910	6,207
2025-01-14	0.835	0.835	0.835	0.835	0.835	5
2025-01-13	0.805	0.805	0.800	0.800	0.800	1,580
2025-01-10	0.825	0.860	0.825	0.860	0.860	5,540
2025-01-09	0.760	0.830	0.760	0.830	0.830	4,312

← NewerPage 5 of 13 · 768 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.