City Service SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.050	7.200	7.000	7.200	6.174	410
2023-09-07	6.650	7.300	6.550	7.300	6.259	1,993
2023-09-06	7.150	7.150	6.450	6.500	5.573	1,512
2023-09-05	7.250	7.250	6.400	7.150	6.131	3,612
2023-09-04	7.100	7.650	6.400	7.250	6.217	3,165
2023-09-01	7.750	7.750	7.000	7.250	6.217	1,463
2023-08-31	7.900	7.900	7.050	7.750	6.645	3,688
2023-08-30	9.100	10.500	7.300	7.650	6.559	22,598
2023-08-29	12.200	13.300	10.100	10.100	8.660	5,493
2023-08-28	11.300	12.400	10.200	12.400	10.632	9,603
2023-08-25	9.400	10.300	9.400	10.300	8.832	8,166
2023-08-24	6.700	8.000	6.700	8.000	6.860	2,878
2023-08-23	6.100	6.600	6.100	6.600	5.659	334
2023-08-22	5.000	5.500	4.880	5.500	4.716	577
2023-08-21	5.300	5.300	5.000	5.000	4.287	882
2023-08-18	5.400	5.400	5.400	5.400	4.630	280
2023-08-17	5.750	5.750	5.500	5.500	4.716	280
2023-08-16	5.800	5.800	5.800	5.800	4.973	20
2023-08-14	5.900	5.900	5.900	5.900	5.059	20
2023-08-09	6.050	6.050	6.000	6.050	5.188	302
2023-08-08	6.200	6.200	6.200	6.200	5.316	20
2023-08-07	6.350	6.350	6.350	6.350	5.445	2
2023-08-01	6.100	6.300	6.100	6.300	5.402	1,432
2023-07-31	6.300	6.300	6.050	6.150	5.273	360
2023-07-28	6.000	6.050	6.000	6.050	5.188	219
2023-07-26	6.100	6.100	6.100	6.100	5.230	235
2023-07-24	5.900	5.900	5.900	5.900	5.059	20
2023-07-20	6.050	6.050	6.050	6.050	5.188	20
2023-07-17	6.000	6.100	6.000	6.100	5.230	155
2023-07-12	6.050	6.100	6.050	6.100	5.230	368
2023-07-11	6.050	6.050	6.050	6.050	5.188	20
2023-07-06	6.100	6.100	6.100	6.100	5.230	20
2023-07-04	5.700	5.800	5.500	5.800	4.973	370
2023-07-03	5.300	5.700	5.200	5.700	4.887	700
2023-06-29	6.200	6.200	6.050	6.050	5.188	61
2023-06-28	5.700	5.950	5.300	5.950	5.102	283
2023-06-23	5.950	5.950	5.950	5.950	5.102	20
2023-06-22	5.750	5.750	5.750	5.750	4.930	155
2023-06-20	5.950	5.950	5.850	5.850	5.016	270
2023-06-19	6.000	6.000	5.700	5.700	4.887	300
2023-06-15	6.300	6.300	6.300	6.300	5.402	20
2023-06-14	6.300	6.300	6.300	6.300	5.402	20
2023-06-07	6.100	6.100	6.100	6.100	5.230	20
2023-06-06	6.000	6.000	6.000	6.000	5.145	173
2023-06-02	6.150	6.150	6.150	6.150	5.273	200
2023-06-01	6.800	6.800	6.300	6.300	5.402	805
2023-05-31	6.600	6.900	6.600	6.600	5.659	536
2023-05-30	6.600	6.800	6.600	6.600	5.659	600
2023-05-29	6.000	6.600	6.000	6.600	5.659	2,661
2023-05-26	6.300	6.300	6.300	6.300	5.402	10
2023-05-25	6.100	6.250	6.000	6.250	5.359	320
2023-05-24	6.400	6.400	5.950	6.000	5.145	347
2023-05-18	6.200	6.350	6.200	6.350	5.445	30
2023-05-17	6.200	6.200	6.200	6.200	5.316	20
2023-05-16	6.200	6.200	6.200	6.200	5.316	12
2023-05-15	6.000	6.000	6.000	6.000	5.145	8
2023-05-12	6.000	6.150	5.950	5.950	5.102	51
2023-05-11	6.000	6.000	5.950	6.000	5.145	30
2023-05-10	6.000	6.000	6.000	6.000	5.145	10
2023-05-09	6.350	6.350	6.050	6.050	5.188	30

← NewerPage 11 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.