Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CCC S.A. (CCC.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
46.31+0.31 (+0.67%)
At close: 05:00PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in PLN
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202246.0047.8045.5746.3146.31182,603
Jun 30, 202245.6046.1545.2046.0046.00197,376
Jun 29, 202245.2947.2444.6046.5946.59228,314
Jun 28, 202244.9747.3744.3146.0046.00422,343
Jun 27, 202244.7844.8544.0044.7544.75193,299
Jun 24, 202242.9044.2042.3243.4043.40168,768
Jun 23, 202243.3043.9142.1042.3042.30192,716
Jun 22, 202244.8044.8042.9243.5143.51208,528
Jun 21, 202245.0045.8744.2245.2945.29116,927
Jun 20, 202244.5044.5943.7044.3344.33113,492
Jun 17, 202242.2044.8541.7943.5343.53611,001
Jun 16, 2022------
Jun 15, 202243.5243.9142.2143.2943.29242,435
Jun 14, 202245.5246.4842.6543.1043.10348,597
Jun 13, 202245.6046.3644.5045.0545.05206,221
Jun 10, 202247.3048.3946.2047.1247.12150,331
Jun 09, 202248.0049.2646.1047.7647.76171,491
Jun 08, 202251.4051.8047.7548.1148.11307,099
Jun 07, 202251.0051.2650.2051.2051.20107,742
Jun 06, 202251.0052.0650.8251.4051.40150,972
Jun 03, 202251.8253.1050.6050.7450.74192,573
Jun 02, 202252.9052.9050.5051.2851.28235,329
Jun 01, 202252.5054.4051.2852.6052.60213,210
May 31, 202251.6052.9050.6652.2052.20229,933
May 30, 202249.2852.6049.2851.6051.60328,069
May 27, 202247.4048.9846.5648.8948.89331,860
May 26, 202246.0047.7045.8547.0047.00148,922
May 25, 202246.0846.9745.4246.8046.80106,899
May 24, 202246.7047.4345.5045.6845.68236,149
May 23, 202246.4847.8146.2446.9046.90203,464
May 20, 202245.5046.4745.4645.6145.61186,871
May 19, 202246.0646.9844.6745.1045.10386,083
May 18, 202249.0049.5047.5047.6847.68388,092
May 17, 202247.4149.1946.4148.1548.15865,217
May 16, 202248.0048.8046.0646.2446.24391,949
May 13, 202244.0048.0044.0047.5947.59409,534
May 12, 202243.8044.0041.6643.0143.01529,462
May 11, 202243.7545.7043.6145.0045.00415,210
May 10, 202246.0046.4042.3743.6243.62551,778
May 09, 202246.0046.7044.7645.3145.31272,800
May 06, 202248.7048.7145.0846.3146.31528,785
May 05, 202252.7053.5048.6048.7148.71385,100
May 04, 202250.8052.0050.2051.5451.54155,445
May 03, 2022------
May 02, 202251.6851.6849.1650.5850.58162,580
Apr 29, 202254.8055.0051.6852.2652.26209,854
Apr 28, 202251.9854.2251.4053.9853.98237,466
Apr 27, 202250.3651.5048.2050.6050.60305,037
Apr 26, 202253.0453.4850.3650.7050.70193,424
Apr 25, 202252.5454.4051.5252.6052.60268,020
Apr 22, 202256.0056.5053.0053.0253.02252,881
Apr 21, 202251.5058.0850.6055.0855.08481,075
Apr 20, 202253.0054.8851.5451.7251.72419,317
Apr 19, 202252.8052.9850.5652.5652.56307,492
Apr 18, 2022------
Apr 15, 2022------
Apr 14, 202251.6653.7451.0253.2053.20300,866
Apr 13, 202252.8053.2651.1051.3851.38398,728
Apr 12, 202254.3454.3452.7252.8052.80303,277
Apr 11, 202254.0054.5852.5054.3454.34165,931
Apr 08, 202254.7654.7652.8054.0054.00213,525
Apr 07, 202256.5056.5653.7053.9653.96269,593
Apr 06, 202258.4058.9455.2056.1056.10359,079
Apr 05, 202260.4060.4058.0058.0458.04237,713
Apr 04, 202259.6060.5058.8259.6059.60218,487
Apr 01, 202259.8460.3458.7459.0059.00261,627
Mar 31, 202262.0062.0059.5059.5059.50400,060
Mar 30, 202261.6063.0060.6661.6061.60424,878
Mar 29, 202261.8062.1859.7261.6061.60995,248
Mar 28, 202260.3062.5060.3061.0061.00472,610
Mar 25, 202261.0061.5659.4659.6659.66298,071
Mar 24, 202261.3061.8059.5460.7060.70232,168
Mar 23, 202260.0261.6060.0261.0061.00375,153
Mar 22, 202260.0060.8059.2659.7859.78217,988
Mar 21, 202260.3062.1858.7259.7459.74425,248
Mar 18, 202261.0461.8058.7058.7058.70765,330
Mar 17, 202257.9860.6856.2060.6660.66883,255
Mar 16, 202258.6059.2055.2656.0056.00966,711
Mar 15, 202259.3060.7656.6057.5057.50579,787
Mar 14, 202262.8064.8059.0659.3659.36725,440
Mar 11, 202256.5063.5256.4062.9062.90790,954
Mar 10, 202256.5058.2054.8256.3256.32423,617
Mar 09, 202252.0054.7050.7454.4054.40311,011
Mar 08, 202250.9051.9049.5050.2250.22313,383
Mar 07, 202250.0052.2447.0050.9050.90382,795
Mar 04, 202253.7653.7649.7651.3051.30404,350
Mar 03, 202253.0053.9651.1252.7052.70407,234
Mar 02, 202256.0056.3252.1654.0654.06344,559
Mar 01, 202254.2257.9053.7055.8455.84474,619
Feb 28, 202251.9054.6249.5253.6053.60451,606
Feb 25, 202246.7053.4846.7052.5252.52587,169
Feb 24, 202249.7450.5045.0045.7145.71730,427
Feb 23, 202257.8058.5854.2054.3854.38278,353
Feb 22, 202254.0058.0052.7057.1057.10370,559
Feb 21, 202259.6059.8054.8056.0056.00462,471
Feb 18, 202258.7059.8057.9859.0659.06221,094
Feb 17, 202261.5261.5258.5258.8458.84227,289
Feb 16, 202263.4463.6860.5060.9060.90297,457
Feb 15, 202258.3062.3858.3061.8261.82301,004
Feb 14, 202259.2260.0057.6458.5058.50456,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement