CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.820	0.820	0.820	0.820	0.820	1,240
2025-01-03	0.820	0.820	0.820	0.820	0.820	1,000
2025-01-02	0.850	0.850	0.800	0.820	0.820	5,048
2024-12-30	0.800	0.900	0.705	0.810	0.810	14,594
2024-12-27	0.790	0.800	0.790	0.800	0.800	81,000
2024-12-23	0.765	0.800	0.765	0.800	0.800	1,000
2024-12-17	0.780	0.800	0.720	0.800	0.800	12,928
2024-12-12	0.800	0.825	0.800	0.825	0.825	54
2024-12-11	0.800	0.800	0.800	0.800	0.800	1
2024-12-10	0.840	0.840	0.840	0.840	0.840	400
2024-12-06	0.800	0.800	0.800	0.800	0.800	475
2024-12-05	0.800	0.800	0.800	0.800	0.800	20
2024-12-03	0.800	0.885	0.800	0.885	0.885	2,491
2024-12-02	0.780	0.800	0.780	0.800	0.800	63
2024-11-29	0.800	0.800	0.780	0.790	0.790	29,234
2024-11-28	0.800	0.800	0.780	0.790	0.790	4,695
2024-11-27	0.800	0.800	0.800	0.800	0.800	1,150
2024-11-26	0.860	0.860	0.860	0.860	0.860	1
2024-11-25	0.850	0.860	0.850	0.860	0.860	1,000
2024-11-21	0.870	0.870	0.870	0.870	0.870	5
2024-11-20	0.870	0.870	0.755	0.755	0.755	405
2024-11-19	0.805	0.805	0.805	0.805	0.805	1,150
2024-11-18	0.855	0.855	0.855	0.855	0.855	78
2024-11-15	0.800	0.855	0.755	0.850	0.850	3,639
2024-11-14	0.800	0.845	0.800	0.845	0.845	44
2024-11-13	0.830	0.830	0.830	0.830	0.830	70,000
2024-11-07	0.800	0.800	0.800	0.800	0.800	15
2024-11-06	0.820	0.820	0.800	0.800	0.800	2,403
2024-11-04	0.830	0.830	0.830	0.830	0.830	1,312
2024-10-31	0.835	0.870	0.830	0.870	0.870	1,020
2024-10-29	0.830	0.830	0.830	0.830	0.830	3,329
2024-10-28	0.825	0.825	0.825	0.825	0.825	112
2024-10-25	0.900	0.900	0.825	0.825	0.825	515
2024-10-23	0.840	0.840	0.840	0.840	0.840	14
2024-10-17	0.885	0.890	0.885	0.890	0.890	1,639
2024-10-16	0.895	0.895	0.890	0.890	0.890	70
2024-10-15	0.820	0.820	0.820	0.820	0.820	178
2024-10-11	0.810	0.895	0.800	0.895	0.895	1,958
2024-10-10	0.800	0.900	0.800	0.900	0.900	1,336
2024-10-09	0.820	0.900	0.810	0.900	0.900	4,461
2024-10-08	0.865	0.865	0.850	0.850	0.850	5,652
2024-10-07	0.910	0.910	0.910	0.910	0.910	25
2024-09-24	0.840	0.930	0.840	0.930	0.930	9,011
2024-09-23	0.940	0.940	0.830	0.935	0.935	975
2024-09-20	0.920	0.920	0.900	0.900	0.900	2,050
2024-09-17	0.905	0.940	0.895	0.940	0.940	5,256
2024-09-13	0.895	0.895	0.895	0.895	0.895	196
2024-09-11	0.930	0.930	0.930	0.930	0.930	500
2024-09-05	0.905	0.945	0.905	0.945	0.945	110
2024-09-04	0.910	0.910	0.900	0.900	0.900	2,050
2024-09-02	0.985	0.985	0.985	0.985	0.985	1,100
2024-08-30	0.905	1.030	0.900	0.900	0.900	3,921
2024-08-29	0.870	1.100	0.870	1.000	1.000	8,581
2024-08-28	0.870	0.870	0.770	0.770	0.770	176
2024-08-26	0.870	0.870	0.870	0.870	0.870	213
2024-08-23	0.880	0.880	0.735	0.880	0.880	366
2024-08-22	0.805	0.880	0.800	0.800	0.800	2,351
2024-08-21	0.900	0.900	0.880	0.880	0.880	1,513
2024-08-14	0.910	0.910	0.900	0.900	0.900	1,330
2024-08-13	0.920	0.920	0.920	0.920	0.920	1,150

← NewerPage 6 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.