City Service SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.450 | 6.450 | 6.100 | 6.100 | 5.230 | 40 |
| 2023-05-02 | 5.800 | 5.800 | 5.800 | 5.800 | 4.973 | 100 |
| 2023-04-28 | 5.650 | 5.650 | 5.550 | 5.550 | 4.759 | 340 |
| 2023-04-27 | 5.800 | 6.000 | 5.700 | 6.000 | 5.145 | 360 |
| 2023-04-24 | 5.550 | 5.550 | 5.550 | 5.550 | 4.759 | 80 |
| 2023-04-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.630 | 30 |
| 2023-04-18 | 5.250 | 5.300 | 5.250 | 5.300 | 4.544 | 240 |
| 2023-04-17 | 5.350 | 5.400 | 5.300 | 5.300 | 4.544 | 903 |
| 2023-04-14 | 5.467 | 5.467 | 5.467 | 5.467 | 4.688 | 410 |
| 2023-04-13 | 5.607 | 5.607 | 5.607 | 5.607 | 4.808 | 10 |
| 2023-04-12 | 5.773 | 5.773 | 5.750 | 5.750 | 4.930 | 30 |
| 2023-04-11 | 5.921 | 5.921 | 5.921 | 5.921 | 5.077 | 110 |
| 2023-04-05 | 5.550 | 5.900 | 5.550 | 5.900 | 5.059 | 973 |
| 2023-04-04 | 5.750 | 5.750 | 5.300 | 5.550 | 4.759 | 207 |
| 2023-04-03 | 5.650 | 5.900 | 5.650 | 5.900 | 5.059 | 466 |
| 2023-03-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.802 | 500 |
| 2023-03-29 | 5.700 | 5.700 | 5.700 | 5.700 | 4.887 | 30 |
| 2023-03-28 | 5.800 | 5.800 | 5.800 | 5.800 | 4.973 | 20 |
| 2023-03-24 | 5.800 | 5.800 | 5.800 | 5.800 | 4.973 | 20 |
| 2023-03-22 | 5.750 | 5.750 | 5.600 | 5.600 | 4.802 | 55 |
| 2023-03-21 | 6.000 | 6.000 | 5.900 | 5.900 | 5.059 | 40 |
| 2023-03-20 | 5.800 | 6.000 | 5.800 | 6.000 | 5.145 | 610 |
| 2023-03-17 | 5.800 | 5.800 | 5.800 | 5.800 | 4.973 | 90 |
| 2023-03-15 | 5.600 | 5.800 | 5.600 | 5.800 | 4.973 | 95 |
| 2023-03-14 | 5.250 | 5.600 | 5.250 | 5.600 | 4.802 | 132 |
| 2023-03-13 | 5.550 | 5.550 | 5.020 | 5.020 | 4.304 | 100 |
| 2023-03-10 | 5.800 | 5.800 | 5.550 | 5.550 | 4.759 | 40 |
| 2023-03-09 | 5.750 | 5.999 | 5.750 | 5.930 | 5.085 | 300 |
| 2023-03-08 | 5.750 | 5.750 | 5.750 | 5.750 | 4.930 | 20 |
| 2023-03-07 | 5.750 | 5.750 | 5.750 | 5.750 | 4.930 | 20 |
| 2023-03-06 | 5.999 | 5.999 | 5.750 | 5.750 | 4.930 | 40 |
| 2023-03-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.145 | 536 |
| 2023-02-28 | 5.900 | 5.900 | 5.590 | 5.590 | 4.793 | 40 |
| 2023-02-24 | 5.600 | 5.600 | 5.600 | 5.600 | 4.802 | 20 |
| 2023-02-23 | 5.395 | 5.395 | 5.390 | 5.390 | 4.622 | 11 |
| 2023-02-22 | 5.400 | 5.400 | 5.395 | 5.395 | 4.626 | 87 |
| 2023-02-17 | 5.529 | 5.529 | 5.529 | 5.529 | 4.741 | 280 |
| 2023-02-16 | 5.400 | 5.670 | 5.400 | 5.670 | 4.862 | 519 |
| 2023-02-15 | 5.600 | 5.600 | 5.600 | 5.600 | 4.802 | 40 |
| 2023-02-14 | 5.700 | 5.700 | 5.700 | 5.700 | 4.887 | 183 |
| 2023-02-13 | 5.704 | 5.704 | 5.704 | 5.704 | 4.891 | 110 |
| 2023-02-10 | 5.850 | 5.850 | 5.395 | 5.850 | 5.016 | 369 |
| 2023-02-09 | 5.800 | 5.800 | 5.800 | 5.800 | 4.973 | 70 |
| 2023-02-08 | 5.800 | 5.800 | 5.800 | 5.800 | 4.973 | 219 |
| 2023-02-07 | 5.800 | 5.800 | 5.790 | 5.800 | 4.973 | 276 |
| 2023-02-06 | 6.000 | 6.100 | 6.000 | 6.100 | 5.230 | 44 |
| 2023-02-03 | 5.770 | 6.000 | 5.770 | 5.770 | 4.947 | 380 |
| 2023-02-02 | 5.540 | 5.540 | 5.540 | 5.540 | 4.750 | 62 |
| 2023-02-01 | 5.540 | 5.540 | 5.540 | 5.540 | 4.750 | 20 |
| 2023-01-31 | 5.580 | 5.580 | 5.324 | 5.400 | 4.630 | 370 |
| 2023-01-30 | 5.460 | 5.460 | 5.460 | 5.460 | 4.682 | 494 |
| 2023-01-27 | 5.610 | 5.610 | 5.460 | 5.460 | 4.682 | 174 |
| 2023-01-26 | 5.400 | 5.600 | 5.400 | 5.600 | 4.802 | 140 |
| 2023-01-25 | 5.300 | 5.400 | 5.300 | 5.400 | 4.630 | 133 |
| 2023-01-24 | 5.100 | 5.100 | 5.050 | 5.100 | 4.373 | 747 |
| 2023-01-23 | 5.200 | 5.200 | 5.001 | 5.001 | 4.288 | 35 |
| 2023-01-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.630 | 20 |
| 2023-01-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.630 | 20 |
| 2023-01-18 | 5.400 | 5.400 | 5.200 | 5.200 | 4.459 | 50 |
| 2023-01-17 | 5.400 | 5.400 | 5.100 | 5.100 | 4.373 | 645 |
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.