CCS Cyfrowe Centrum Serwisowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,150 |
| 2024-08-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,434 |
| 2024-08-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 165 |
| 2024-08-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-07-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 700 |
| 2024-07-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 234 |
| 2024-07-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 299 |
| 2024-07-19 | 0.955 | 1.030 | 0.950 | 0.950 | 0.950 | 10,924 |
| 2024-07-18 | 0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 9,013 |
| 2024-07-17 | 1.010 | 1.090 | 0.960 | 1.040 | 1.040 | 9,819 |
| 2024-07-16 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 1,800 |
| 2024-07-05 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 227 |
| 2024-07-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 177 |
| 2024-07-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 84 |
| 2024-06-28 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 1,150 |
| 2024-06-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 475 |
| 2024-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 500 |
| 2024-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 151 |
| 2024-06-21 | 1.130 | 1.130 | 0.960 | 1.100 | 1.100 | 7,684 |
| 2024-06-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2024-06-18 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 23,151 |
| 2024-06-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 45 |
| 2024-06-10 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 3,518 |
| 2024-06-07 | 1.240 | 1.240 | 1.150 | 1.150 | 1.150 | 983 |
| 2024-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,030 |
| 2024-06-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2024-05-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,955 |
| 2024-05-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 45 |
| 2024-05-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 50 |
| 2024-05-24 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 8,564 |
| 2024-05-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 400 |
| 2024-05-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 40 |
| 2024-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2024-05-16 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 11,593 |
| 2024-05-15 | 1.310 | 1.400 | 1.110 | 1.340 | 1.340 | 7,331 |
| 2024-05-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,150 |
| 2024-05-13 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 2,395 |
| 2024-05-10 | 1.450 | 1.450 | 1.330 | 1.330 | 1.330 | 1,330 |
| 2024-05-08 | 1.410 | 1.410 | 1.330 | 1.330 | 1.330 | 750 |
| 2024-05-02 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 2,352 |
| 2024-04-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 82 |
| 2024-04-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 80 |
| 2024-04-24 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 23 |
| 2024-04-23 | 1.460 | 1.550 | 1.460 | 1.460 | 1.460 | 409 |
| 2024-04-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2024-04-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5 |
| 2024-04-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 5 |
| 2024-04-08 | 1.400 | 1.520 | 1.330 | 1.330 | 1.330 | 1,925 |
| 2024-04-05 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 820 |
| 2024-04-04 | 1.390 | 1.550 | 1.390 | 1.550 | 1.550 | 101,200 |
| 2024-04-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 70 |
| 2024-03-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 540 |
| 2024-03-26 | 1.350 | 1.390 | 1.300 | 1.310 | 1.310 | 24,220 |
| 2024-03-21 | 1.210 | 1.450 | 1.210 | 1.450 | 1.450 | 3,507 |
| 2024-03-20 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 2,027 |
| 2024-03-19 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 1,234 |
| 2024-03-18 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 1,333 |
| 2024-03-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2024-03-12 | 1.600 | 1.600 | 1.500 | 1.570 | 1.570 | 4,609 |
| 2024-03-11 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 1,779 |
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.