City Service SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 5.400 | 5.400 | 5.100 | 5.100 | 4.373 | 645 |
| 2023-01-16 | 5.500 | 5.500 | 5.000 | 5.000 | 4.287 | 311 |
| 2023-01-13 | 5.735 | 5.745 | 5.450 | 5.450 | 4.673 | 135 |
| 2023-01-12 | 5.750 | 5.750 | 5.470 | 5.470 | 4.690 | 224 |
| 2023-01-11 | 5.500 | 5.745 | 4.950 | 5.745 | 4.926 | 1,699 |
| 2023-01-09 | 5.800 | 5.900 | 5.790 | 5.820 | 4.990 | 1,645 |
| 2023-01-05 | 5.955 | 6.600 | 5.500 | 5.920 | 5.076 | 3,325 |
| 2023-01-04 | 6.569 | 6.569 | 5.960 | 6.220 | 5.333 | 96 |
| 2022-12-30 | 6.928 | 6.928 | 6.590 | 6.590 | 5.651 | 378 |
| 2022-12-29 | 6.570 | 7.000 | 6.570 | 6.601 | 5.660 | 3,986 |
| 2022-12-28 | 5.400 | 5.470 | 5.400 | 5.470 | 4.690 | 1,195 |
| 2022-12-27 | 4.401 | 4.840 | 4.401 | 4.840 | 4.150 | 113 |
| 2022-12-23 | 4.004 | 4.400 | 4.004 | 4.400 | 3.773 | 786 |
| 2022-12-22 | 4.002 | 4.130 | 4.002 | 4.026 | 3.452 | 3,617 |
| 2022-12-21 | 4.235 | 4.235 | 4.235 | 4.235 | 3.631 | 20 |
| 2022-12-20 | 4.610 | 4.610 | 4.344 | 4.344 | 3.724 | 767 |
| 2022-12-19 | 4.606 | 4.606 | 4.491 | 4.491 | 3.851 | 545 |
| 2022-12-16 | 4.740 | 4.740 | 4.606 | 4.606 | 3.949 | 1,306 |
| 2022-12-15 | 4.860 | 4.860 | 4.724 | 4.724 | 4.051 | 1,423 |
| 2022-12-14 | 4.969 | 4.969 | 4.845 | 4.845 | 4.154 | 1,790 |
| 2022-12-13 | 5.256 | 5.256 | 4.969 | 4.969 | 4.261 | 4,517 |
| 2022-12-12 | 5.391 | 5.391 | 5.391 | 5.391 | 4.623 | 40 |
| 2022-12-09 | 5.600 | 5.600 | 5.530 | 5.530 | 4.742 | 670 |
| 2022-12-08 | 5.818 | 5.818 | 5.672 | 5.672 | 4.863 | 804 |
| 2022-12-07 | 5.818 | 5.818 | 5.818 | 5.818 | 4.989 | 370 |
| 2022-12-06 | 6.122 | 6.122 | 5.968 | 5.968 | 5.117 | 1,995 |
| 2022-12-05 | 6.260 | 6.260 | 6.122 | 6.122 | 5.249 | 1,353 |
| 2022-12-02 | 6.279 | 6.279 | 6.279 | 6.279 | 5.384 | 720 |
| 2022-12-01 | 6.440 | 6.440 | 6.440 | 6.440 | 5.522 | 1,690 |
| 2022-11-30 | 6.606 | 6.606 | 6.606 | 6.606 | 5.664 | 725 |
| 2022-11-29 | 7.160 | 7.160 | 6.776 | 6.776 | 5.810 | 3,977 |
| 2022-11-28 | 7.430 | 7.430 | 7.317 | 7.317 | 6.274 | 1,216 |
| 2022-11-25 | 7.520 | 7.800 | 7.505 | 7.505 | 6.435 | 325 |
| 2022-11-22 | 8.260 | 8.260 | 8.260 | 8.260 | 7.083 | 20 |
| 2022-11-21 | 8.674 | 8.674 | 8.457 | 8.457 | 7.251 | 590 |
| 2022-11-18 | 8.674 | 8.674 | 8.674 | 8.674 | 7.437 | 20 |
| 2022-11-17 | 8.897 | 8.897 | 8.897 | 8.897 | 7.629 | 90 |
| 2022-11-16 | 9.360 | 9.360 | 9.126 | 9.126 | 7.825 | 504 |
| 2022-11-15 | 10.360 | 10.360 | 10.080 | 10.360 | 8.883 | 320 |
| 2022-11-14 | 11.550 | 11.550 | 10.360 | 10.360 | 8.883 | 215 |
| 2022-11-09 | 11.650 | 11.944 | 11.500 | 11.550 | 9.904 | 1,887 |
| 2022-11-08 | 10.000 | 11.652 | 10.000 | 11.652 | 9.991 | 1,164 |
| 2022-11-07 | 9.600 | 9.840 | 9.600 | 9.840 | 8.437 | 290 |
| 2022-11-04 | 9.180 | 9.240 | 8.800 | 9.240 | 7.923 | 100 |
| 2022-11-03 | 9.598 | 9.598 | 9.598 | 9.598 | 8.230 | 80 |
| 2022-11-02 | 9.720 | 9.986 | 9.260 | 9.260 | 7.940 | 170 |
| 2022-10-31 | 9.123 | 10.874 | 9.123 | 10.244 | 8.784 | 994 |
| 2022-10-28 | 8.100 | 8.900 | 8.100 | 8.900 | 7.631 | 285 |
| 2022-10-25 | 7.240 | 8.057 | 7.120 | 8.057 | 6.908 | 3,073 |
| 2022-10-24 | 7.633 | 7.634 | 7.310 | 7.310 | 6.268 | 874 |
| 2022-10-21 | 7.445 | 7.446 | 7.445 | 7.446 | 6.385 | 140 |
| 2022-10-20 | 7.262 | 7.263 | 7.262 | 7.263 | 6.228 | 80 |
| 2022-10-19 | 7.260 | 7.260 | 7.260 | 7.260 | 6.225 | 40 |
| 2022-10-14 | 7.240 | 7.240 | 7.240 | 7.240 | 6.208 | 14 |
| 2022-10-13 | 7.000 | 7.350 | 6.700 | 7.240 | 6.208 | 93 |
| 2022-10-11 | 7.000 | 7.150 | 6.678 | 7.000 | 6.002 | 304 |
| 2022-10-10 | 7.550 | 7.550 | 7.361 | 7.361 | 6.312 | 40 |
| 2022-10-07 | 7.770 | 7.795 | 7.770 | 7.795 | 6.684 | 115 |
| 2022-10-06 | 8.346 | 8.346 | 7.995 | 7.995 | 6.855 | 104 |
| 2022-10-04 | 8.560 | 8.560 | 8.560 | 8.560 | 7.340 | 20 |
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.