CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	2.140	2.140	2.120	2.120	2.120	1,879
2023-08-02	2.060	2.060	2.060	2.060	2.060	775
2023-07-31	2.060	2.060	2.060	2.060	2.060	250
2023-07-26	2.120	2.120	2.100	2.100	2.100	1,443
2023-07-25	2.160	2.160	2.020	2.100	2.100	6,740
2023-07-24	2.040	2.300	2.040	2.300	2.300	2,037
2023-07-21	2.120	2.300	2.080	2.300	2.300	3,152
2023-07-20	1.960	2.300	1.960	2.200	2.200	7,105
2023-07-17	1.930	2.000	1.930	2.000	2.000	615
2023-07-14	1.990	2.000	1.920	1.920	1.920	2,204
2023-07-03	2.020	2.020	2.020	2.020	2.020	1
2023-06-28	1.950	1.950	1.950	1.950	1.950	50
2023-06-27	2.000	2.000	2.000	2.000	2.000	1
2023-06-26	1.970	1.980	1.970	1.980	1.980	505
2023-06-23	1.970	1.970	1.970	1.970	1.970	350
2023-06-20	1.850	1.900	1.810	1.900	1.900	1,453
2023-06-19	1.910	1.910	1.880	1.900	1.900	2,262
2023-06-16	1.910	1.910	1.910	1.910	1.910	91
2023-06-15	1.970	1.970	1.970	1.970	1.970	1,744
2023-06-14	1.900	1.950	1.900	1.950	1.950	8,500
2023-06-13	1.860	1.860	1.860	1.860	1.860	1,700
2023-06-12	1.850	1.850	1.850	1.850	1.850	9,204
2023-06-09	1.850	1.850	1.850	1.850	1.850	314
2023-06-07	1.970	1.970	1.900	1.900	1.900	500
2023-06-06	1.950	1.980	1.760	1.980	1.980	13,714
2023-06-05	2.040	2.060	1.860	2.040	2.040	667
2023-06-02	1.870	2.100	1.870	2.080	2.080	508
2023-05-31	1.940	2.160	1.940	2.120	2.120	1,026
2023-05-29	2.180	2.180	2.180	2.180	2.180	2
2023-05-25	2.200	2.200	2.200	2.200	2.200	1
2023-05-24	2.240	2.240	2.100	2.240	2.140	2,727
2023-05-23	2.220	2.220	2.220	2.220	2.121	1,209
2023-05-22	2.160	2.260	1.940	2.240	2.140	16,585
2023-05-19	2.160	2.160	2.160	2.160	2.064	3,000
2023-05-18	2.140	2.160	2.040	2.160	2.064	3,744
2023-05-17	2.040	2.140	2.020	2.140	2.045	3,214
2023-05-16	2.160	2.160	2.160	2.160	2.064	131
2023-05-15	2.200	2.240	1.960	2.160	2.064	12,053
2023-05-12	2.180	2.200	2.180	2.200	2.102	233
2023-05-11	2.200	2.200	2.120	2.180	2.083	7,125
2023-05-10	2.200	2.200	2.200	2.200	2.102	4,470
2023-05-09	2.200	2.200	2.060	2.180	2.083	8,506
2023-05-08	2.240	2.240	2.200	2.200	2.102	2,242
2023-05-05	2.160	2.160	2.160	2.160	2.064	300
2023-05-04	2.140	2.140	2.040	2.080	1.987	4,352
2023-05-02	2.280	2.280	2.120	2.160	2.064	8,637
2023-04-27	2.140	2.160	2.120	2.120	2.025	2,703
2023-04-26	2.280	2.280	2.260	2.260	2.159	1,030
2023-04-24	2.300	2.300	2.300	2.300	2.197	100
2023-04-21	2.200	2.280	2.200	2.280	2.178	5,201
2023-04-20	2.100	2.100	2.100	2.100	2.006	4,650
2023-04-19	2.120	2.120	2.100	2.100	2.006	1,025
2023-04-18	2.140	2.140	2.100	2.100	2.006	2,750
2023-04-17	2.280	2.300	2.280	2.300	2.197	1,500
2023-04-13	2.300	2.380	2.300	2.360	2.255	1,429
2023-04-12	2.140	2.380	2.080	2.080	1.987	5,883
2023-04-11	2.540	2.540	2.360	2.360	2.255	610
2023-04-05	2.300	2.300	2.300	2.300	2.197	59
2023-04-04	2.300	2.300	2.300	2.300	2.197	40
2023-04-03	2.200	2.300	2.200	2.300	2.197	895

← NewerPage 9 of 13 · 770 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.