CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	1.650	1.650	1.650	1.650	1.650	27
2024-03-05	1.700	1.730	1.700	1.730	1.730	2,325
2024-02-29	1.700	1.700	1.700	1.700	1.700	654
2024-02-23	1.720	1.720	1.700	1.700	1.700	1,194
2024-02-20	1.800	1.800	1.800	1.800	1.800	6
2024-02-16	1.750	1.800	1.750	1.800	1.800	100
2024-02-12	1.750	1.750	1.750	1.750	1.750	12
2024-01-26	1.700	1.800	1.700	1.800	1.800	501
2024-01-17	1.750	1.850	1.750	1.850	1.850	501
2024-01-16	1.810	1.850	1.800	1.850	1.850	551
2024-01-15	1.870	1.880	1.870	1.880	1.880	701
2024-01-12	1.800	1.870	1.800	1.870	1.870	180
2024-01-08	1.790	1.790	1.790	1.790	1.790	75
2024-01-04	1.800	1.800	1.800	1.800	1.800	2,112
2023-12-27	1.710	1.710	1.710	1.710	1.710	180
2023-12-20	1.710	1.710	1.700	1.700	1.700	9,500
2023-12-19	1.700	1.700	1.700	1.700	1.700	200
2023-12-11	1.800	1.800	1.800	1.800	1.800	52
2023-12-06	1.800	1.800	1.800	1.800	1.800	100
2023-12-05	1.700	1.800	1.670	1.800	1.800	35,247
2023-12-01	1.740	1.740	1.700	1.700	1.700	4,288
2023-11-30	1.740	1.880	1.700	1.880	1.880	9,738
2023-11-29	1.810	1.900	1.740	1.740	1.740	2,850
2023-11-28	1.820	1.950	1.820	1.950	1.950	4,490
2023-11-27	1.810	1.810	1.810	1.810	1.810	100
2023-11-24	1.900	1.950	1.900	1.950	1.950	1,500
2023-11-16	1.900	2.000	1.900	2.000	2.000	1,636
2023-11-15	2.020	2.020	2.000	2.000	2.000	191
2023-11-13	2.020	2.020	2.020	2.020	2.020	64
2023-11-10	2.100	2.180	2.020	2.120	2.120	1,184
2023-11-09	1.920	2.300	1.920	2.180	2.180	13,597
2023-11-07	1.840	1.840	1.840	1.840	1.840	550
2023-11-06	1.900	1.920	1.900	1.920	1.920	800
2023-11-02	1.920	1.920	1.920	1.920	1.920	679
2023-10-26	1.830	1.830	1.830	1.830	1.830	5
2023-10-24	1.920	1.920	1.920	1.920	1.920	27
2023-10-19	1.860	1.860	1.860	1.860	1.860	583
2023-10-17	1.880	1.920	1.880	1.920	1.920	1,314
2023-10-16	1.880	1.880	1.880	1.880	1.880	340
2023-10-12	1.800	1.800	1.800	1.800	1.800	1,112
2023-10-11	1.780	1.800	1.770	1.780	1.780	6,502
2023-10-10	1.860	1.860	1.800	1.800	1.800	2,188
2023-09-25	1.890	1.890	1.800	1.800	1.800	4,265
2023-09-22	1.920	1.920	1.920	1.920	1.920	500
2023-09-18	1.880	1.880	1.880	1.880	1.880	50
2023-09-15	1.900	1.900	1.900	1.900	1.900	3,011
2023-09-12	1.820	1.820	1.820	1.820	1.820	450
2023-09-11	1.860	1.860	1.840	1.840	1.840	1,000
2023-09-07	1.890	1.890	1.890	1.890	1.890	790
2023-09-06	1.900	1.900	1.830	1.830	1.830	2,356
2023-09-04	1.900	1.920	1.900	1.920	1.920	250
2023-08-31	1.910	1.910	1.900	1.900	1.900	1,996
2023-08-29	1.950	1.950	1.950	1.950	1.950	189
2023-08-25	1.920	1.990	1.920	1.990	1.990	1,153
2023-08-18	1.900	1.900	1.900	1.900	1.900	4,053
2023-08-17	1.920	1.950	1.900	1.950	1.950	6,565
2023-08-16	1.910	2.000	1.910	2.000	2.000	5,700
2023-08-14	2.040	2.040	1.830	1.990	1.990	24,329
2023-08-11	2.140	2.300	2.140	2.300	2.300	1,000
2023-08-10	2.140	2.140	2.140	2.140	2.140	110

← NewerPage 8 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.