City Service SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	16.270	17.430	16.270	17.430	14.945	95
2022-06-15	15.534	15.924	15.534	15.924	13.654	518
2022-06-14	17.260	17.260	15.534	15.534	13.320	100
2022-06-13	17.050	18.060	17.050	18.000	15.434	1,111
2022-06-10	15.522	16.270	15.522	16.270	13.951	3,052
2022-06-09	15.920	15.960	15.920	15.960	13.685	66
2022-06-08	15.380	15.380	15.376	15.376	13.184	180
2022-06-07	14.920	15.380	14.920	15.000	12.862	1,411
2022-06-06	14.150	14.556	14.150	14.556	12.481	169
2022-06-03	13.804	13.804	13.804	13.804	11.836	20
2022-06-02	13.466	13.466	13.466	13.466	11.546	20
2022-06-01	13.100	13.136	13.100	13.136	11.263	310
2022-05-31	12.650	12.812	12.650	12.812	10.986	60
2022-05-30	12.000	12.498	12.000	12.498	10.716	120
2022-05-27	11.754	12.192	11.754	12.192	10.454	1,992
2022-05-26	11.650	11.750	11.650	11.750	10.075	100
2022-05-24	11.950	11.950	11.212	11.212	9.614	3,660
2022-05-20	11.610	11.810	11.610	11.810	10.126	351
2022-05-19	12.900	12.900	12.900	12.900	11.061	12
2022-05-17	12.232	13.400	12.232	13.230	11.344	304
2022-05-13	13.590	13.590	13.590	13.590	11.653	20
2022-05-10	13.600	13.940	13.590	13.940	11.953	290
2022-05-09	13.800	13.800	13.746	13.746	11.786	93
2022-05-06	14.200	14.200	14.100	14.100	12.090	151
2022-05-04	14.600	14.610	14.600	14.610	12.527	100
2022-05-02	14.600	14.600	14.600	14.600	12.519	20
2022-04-29	12.940	14.200	12.900	14.200	12.176	331
2022-04-28	14.100	14.100	13.716	13.716	11.761	570
2022-04-27	15.540	15.540	14.430	14.430	12.373	197
2022-04-26	14.800	14.800	14.800	14.800	12.690	8
2022-04-25	14.600	15.750	14.400	15.750	13.505	130
2022-04-21	14.900	15.376	14.900	15.376	13.184	70
2022-04-19	15.120	15.976	15.000	15.000	12.862	409
2022-04-14	14.900	15.990	14.900	15.990	13.711	1,275
2022-04-13	14.700	15.130	14.700	15.130	12.973	317
2022-04-11	14.400	14.760	14.400	14.760	12.656	39
2022-04-07	14.000	14.000	14.000	14.000	12.004	302
2022-04-04	14.100	14.100	14.002	14.002	12.006	550
2022-04-01	14.114	14.114	14.114	14.114	12.102	210
2022-03-31	14.478	14.478	14.476	14.476	12.412	288
2022-03-30	14.900	14.900	14.850	14.850	12.733	50
2022-03-29	14.900	15.274	14.900	15.000	12.862	203
2022-03-28	14.500	14.864	14.500	14.864	12.745	199
2022-03-25	14.500	14.500	14.002	14.500	12.433	500
2022-03-24	14.228	14.228	14.228	14.228	12.200	30
2022-03-23	13.880	13.880	13.880	13.880	11.901	188
2022-03-22	13.500	13.540	13.200	13.540	11.610	297
2022-03-21	13.002	13.200	12.900	12.900	11.061	697
2022-03-18	13.200	13.214	13.200	13.214	11.330	499
2022-03-17	13.558	13.558	13.002	13.002	11.149	947
2022-03-16	14.400	14.400	13.500	13.906	11.924	810
2022-03-15	15.480	15.480	15.480	15.480	13.273	279
2022-03-14	15.500	15.500	15.500	15.500	13.290	105
2022-03-11	14.800	15.500	14.800	15.500	13.290	38
2022-03-10	15.100	15.478	15.100	15.478	13.272	68
2022-03-08	15.320	15.320	15.320	15.320	13.136	36
2022-03-07	16.158	16.158	15.320	15.800	13.548	560
2022-03-02	15.762	15.762	15.762	15.762	13.515	200
2022-03-01	15.376	15.376	15.376	15.376	13.184	49
2022-02-28	14.648	15.000	14.500	15.000	12.862	330

← NewerPage 15 of 17 · 975 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.