City Service SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	5.700	5.700	5.650	5.650	4.845	587
2023-12-21	5.750	5.750	5.750	5.750	4.930	65
2023-12-20	5.750	5.750	5.750	5.750	4.930	330
2023-12-19	5.750	5.750	5.750	5.750	4.930	40
2023-12-18	5.750	5.750	5.750	5.750	4.930	605
2023-12-15	5.750	5.750	5.750	5.750	4.930	1,171
2023-12-12	5.750	5.750	5.350	5.750	4.930	2,099
2023-12-08	5.900	5.950	5.900	5.950	5.102	907
2023-12-07	5.850	5.950	5.850	5.900	5.059	160
2023-12-06	5.850	5.850	5.800	5.800	4.973	50
2023-12-01	6.200	6.200	6.200	6.200	5.316	20
2023-11-30	5.600	6.200	5.600	6.200	5.316	129
2023-11-29	5.750	6.200	5.750	6.200	5.316	2,841
2023-11-28	5.550	5.650	5.550	5.650	4.845	220
2023-11-24	5.600	5.800	5.600	5.800	4.973	1,789
2023-11-23	5.550	5.850	5.500	5.550	4.759	1,873
2023-11-20	5.700	5.700	5.700	5.700	4.887	1
2023-11-17	5.500	5.500	5.500	5.500	4.716	400
2023-11-16	5.550	5.550	5.500	5.500	4.716	400
2023-11-15	5.650	5.650	5.650	5.650	4.845	20
2023-11-14	5.900	5.900	5.750	5.800	4.973	535
2023-11-13	5.400	5.400	5.350	5.400	4.630	250
2023-11-10	5.400	5.400	5.400	5.400	4.630	66
2023-11-09	5.450	5.450	5.400	5.400	4.630	200
2023-11-03	5.500	5.500	5.400	5.500	4.716	483
2023-11-02	5.400	5.400	5.400	5.400	4.630	39
2023-10-31	5.500	5.500	5.300	5.300	4.544	100
2023-10-30	5.450	5.450	5.450	5.450	4.673	100
2023-10-27	5.650	5.650	5.450	5.450	4.673	62
2023-10-26	5.500	5.500	5.300	5.500	4.716	1,273
2023-10-25	5.850	5.850	5.600	5.800	4.973	2,002
2023-10-24	5.950	6.100	5.900	6.100	5.230	392
2023-10-23	5.900	5.950	5.500	5.950	5.102	205
2023-10-19	6.100	6.100	6.100	6.100	5.230	10
2023-10-18	5.950	5.950	5.900	5.950	5.102	454
2023-10-17	5.850	5.950	5.850	5.950	5.102	734
2023-10-16	5.950	6.000	5.950	6.000	5.145	120
2023-10-13	6.400	6.400	6.250	6.250	5.359	3
2023-10-12	6.150	6.400	6.150	6.400	5.488	18
2023-10-11	6.000	6.000	5.650	5.650	4.845	211
2023-10-09	5.550	6.000	5.450	6.000	5.145	1,167
2023-10-05	5.950	5.950	5.950	5.950	5.102	200
2023-10-04	5.650	6.100	5.600	6.100	5.230	147
2023-10-03	5.700	6.250	5.600	6.200	5.316	1,979
2023-10-02	6.000	6.300	6.000	6.300	5.402	1,267
2023-09-29	5.450	5.750	5.450	5.750	4.930	86
2023-09-28	5.350	5.350	5.350	5.350	4.587	24
2023-09-27	5.750	5.750	5.350	5.350	4.587	37
2023-09-26	5.400	5.400	5.400	5.400	4.630	30
2023-09-25	5.550	5.600	5.300	5.600	4.802	1,041
2023-09-22	6.100	6.100	6.100	6.100	5.230	31
2023-09-21	5.800	5.800	5.500	5.550	4.759	952
2023-09-20	5.700	5.800	5.700	5.800	4.973	20
2023-09-19	6.150	6.250	5.600	6.250	5.359	374
2023-09-18	6.700	6.700	6.050	6.100	5.230	128
2023-09-15	6.450	6.700	6.200	6.700	5.745	2,077
2023-09-14	6.450	6.450	6.400	6.400	5.488	647
2023-09-13	6.450	7.000	6.450	7.000	6.002	197
2023-09-12	6.500	7.100	6.500	7.100	6.088	14
2023-09-11	6.650	7.150	6.650	7.150	6.131	621

← NewerPage 10 of 17 · 974 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.7378 PLN
2024-06-25	0.2281 PLN
2021-06-08	1.9290 PLN
2020-10-29	0.5876 PLN
2020-06-29	0.4191 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.