City Service SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	9.700	9.700	9.000	9.000	7.717	56
2022-09-30	10.200	10.200	10.000	10.000	8.574	40
2022-09-29	10.300	10.300	10.200	10.200	8.746	340
2022-09-28	10.738	11.120	10.738	10.900	9.346	767
2022-09-27	10.736	10.738	10.736	10.738	9.207	160
2022-09-26	11.130	11.130	10.700	10.702	9.176	763
2022-09-23	10.400	11.180	10.400	10.660	9.140	1,100
2022-09-22	8.310	10.300	8.310	10.300	8.832	1,883
2022-09-21	7.617	8.107	7.617	8.107	6.951	1,238
2022-09-20	6.950	7.616	6.950	7.616	6.530	292
2022-09-16	7.430	7.430	7.430	7.430	6.371	20
2022-09-15	7.450	7.450	7.450	7.450	6.388	320
2022-09-14	6.650	7.400	6.650	7.400	6.345	700
2022-09-13	6.151	6.720	6.151	6.720	5.762	426
2022-09-08	6.000	6.000	6.000	6.000	5.145	80
2022-09-07	5.560	5.560	5.560	5.560	4.767	20
2022-09-06	5.415	5.420	5.279	5.279	4.526	941
2022-09-05	5.988	5.988	5.354	5.554	4.762	270
2022-09-02	6.300	6.300	6.142	6.142	5.266	640
2022-09-01	7.340	7.340	6.800	6.800	5.831	2,243
2022-08-30	8.087	8.087	8.087	8.087	6.934	292
2022-08-29	8.710	8.710	8.295	8.295	7.113	732
2022-08-25	8.500	8.508	8.500	8.508	7.295	60
2022-08-24	8.300	8.300	8.300	8.300	7.117	32
2022-08-23	8.200	8.200	8.200	8.200	7.031	20
2022-08-22	8.100	8.100	8.100	8.100	6.945	147
2022-08-19	8.100	8.200	8.100	8.100	6.945	575
2022-08-18	8.100	8.100	7.980	8.100	6.945	550
2022-08-17	8.194	8.194	8.194	8.194	7.026	20
2022-08-16	8.405	8.405	8.405	8.405	7.207	6
2022-08-12	8.200	8.200	8.200	8.200	7.031	26
2022-08-10	8.060	8.060	8.060	8.060	6.911	40
2022-08-09	8.060	8.060	8.060	8.060	6.911	12
2022-08-08	7.500	7.500	7.500	7.500	6.431	60
2022-08-05	7.499	7.499	7.499	7.499	6.430	12
2022-08-04	7.551	7.551	7.551	7.551	6.475	50
2022-08-03	7.952	7.952	7.745	7.745	6.641	300
2022-08-02	7.930	8.151	7.930	8.150	6.988	1,257
2022-08-01	8.190	8.190	7.811	7.951	6.818	522
2022-07-29	8.200	8.200	7.800	7.800	6.688	275
2022-07-27	8.350	8.360	8.000	8.000	6.860	1,049
2022-07-26	8.400	8.400	8.400	8.400	7.203	3
2022-07-25	8.716	8.716	7.700	7.700	6.602	3,547
2022-07-22	9.010	9.010	8.716	8.716	7.474	1,235
2022-07-21	9.700	9.700	9.213	9.213	7.900	760
2022-07-20	9.970	9.970	9.700	9.700	8.317	210
2022-07-18	9.900	9.900	9.900	9.900	8.489	40
2022-07-15	10.520	10.764	10.236	10.246	8.785	1,001
2022-07-13	10.500	10.500	10.500	10.500	9.003	820
2022-07-12	10.724	10.724	10.724	10.724	9.195	45
2022-07-08	10.502	11.000	10.502	11.000	9.432	60
2022-07-06	11.250	11.900	11.034	11.034	9.461	1,301
2022-07-05	11.212	11.490	11.200	11.200	9.603	818
2022-07-04	15.500	15.500	10.700	11.212	9.614	3,600
2022-06-30	15.500	15.500	15.500	15.500	13.290	20
2022-06-29	16.272	16.272	16.272	16.272	13.952	60
2022-06-28	15.500	15.500	15.500	15.500	13.290	315
2022-06-27	15.500	15.500	15.500	15.500	13.290	1
2022-06-23	15.500	15.500	15.500	15.500	13.290	49
2022-06-20	16.600	16.600	15.910	15.910	13.642	64

← NewerPage 14 of 17 · 973 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.