CCS Cyfrowe Centrum Serwisowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.510	0.510	0.510	0.510	0.510	3
2026-10-15	0.468	0.468	0.462	0.462	0.462	1,019
2026-10-14	0.468	0.468	0.468	0.468	0.468	3
2026-10-13	0.515	0.515	0.468	0.468	0.468	1,082
2026-10-12	0.462	0.515	0.462	0.515	0.515	75
2026-10-09	0.456	0.510	0.444	0.510	0.510	7,981
2026-10-08	0.515	0.515	0.500	0.510	0.510	49
2026-10-07	0.492	0.492	0.492	0.492	0.492	0
2026-10-06	0.442	0.442	0.442	0.442	0.442	322
2026-10-05	0.492	0.492	0.492	0.492	0.492	0
2026-10-02	0.565	0.565	0.492	0.492	0.492	2,792
2026-10-01	0.492	0.492	0.492	0.492	0.492	800
2026-09-30	0.492	0.492	0.492	0.492	0.492	900
2026-09-29	0.490	0.490	0.490	0.490	0.490	200
2026-09-28	0.510	0.520	0.490	0.490	0.490	9,739
2026-09-25	0.500	0.510	0.500	0.510	0.510	2,503
2026-09-24	0.510	0.510	0.500	0.500	0.500	5,702
2026-09-23	0.492	0.500	0.492	0.498	0.498	15,938
2026-09-17	0.450	0.480	0.450	0.480	0.480	12,294
2026-09-16	0.440	0.440	0.440	0.440	0.440	227
2026-09-15	0.442	0.442	0.420	0.420	0.420	160,782
2026-09-14	0.440	0.440	0.440	0.440	0.440	1,115
2026-09-10	0.478	0.478	0.478	0.478	0.478	100
2026-09-08	0.452	0.452	0.440	0.450	0.450	4,163
2026-09-04	0.452	0.484	0.452	0.484	0.484	3,350
2026-09-03	0.478	0.478	0.478	0.478	0.478	615
2026-09-02	0.440	0.482	0.440	0.482	0.482	130
2026-09-01	0.450	0.450	0.440	0.440	0.440	2,000
2026-08-31	0.452	0.452	0.452	0.452	0.452	794
2026-08-28	0.452	0.452	0.452	0.452	0.452	402
2026-08-25	0.484	0.484	0.484	0.484	0.484	3
2026-08-24	0.488	0.488	0.488	0.488	0.488	59
2026-08-20	0.440	0.450	0.440	0.450	0.450	4,542
2026-08-19	0.440	0.440	0.440	0.440	0.440	2
2026-08-17	0.488	0.488	0.488	0.488	0.488	3
2026-08-14	0.450	0.450	0.450	0.450	0.450	2,223
2026-08-13	0.500	0.500	0.420	0.420	0.420	14,040
2026-08-12	0.500	0.500	0.500	0.500	0.500	20
2026-08-10	0.498	0.498	0.498	0.498	0.498	4
2026-08-07	0.476	0.500	0.448	0.500	0.500	8,080
2026-08-05	0.474	0.474	0.474	0.474	0.474	26
2026-08-03	0.500	0.500	0.500	0.500	0.500	70
2026-07-29	0.474	0.474	0.474	0.474	0.474	6
2026-07-27	0.474	0.474	0.474	0.474	0.474	7
2026-07-24	0.474	0.474	0.474	0.474	0.474	4
2026-07-22	0.500	0.500	0.500	0.500	0.500	3
2026-07-21	0.500	0.500	0.500	0.500	0.500	4
2026-07-16	0.505	0.505	0.505	0.505	0.505	3,424
2026-07-13	0.448	0.448	0.448	0.448	0.448	500
2026-07-09	0.448	0.448	0.448	0.448	0.448	400
2026-07-08	0.456	0.505	0.448	0.505	0.505	63
2026-07-07	0.505	0.505	0.505	0.505	0.505	13
2026-07-03	0.498	0.500	0.498	0.500	0.500	107,998
2026-07-02	0.450	0.498	0.450	0.498	0.498	7,037
2026-07-01	0.494	0.498	0.450	0.450	0.450	18,477
2026-06-30	0.444	0.444	0.442	0.442	0.442	8,341
2026-06-29	0.498	0.500	0.498	0.500	0.500	10,439
2026-06-26	0.500	0.500	0.500	0.500	0.500	92
2026-06-25	0.454	0.505	0.450	0.505	0.505	20,045
2026-06-24	0.490	0.490	0.454	0.454	0.454	2,300

Page 1 of 3 · 180 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.