City Service SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	15.860	15.860	13.980	14.290	12.253	1,383
2022-02-24	16.300	17.000	15.820	16.000	13.719	787
2022-02-23	17.000	17.000	17.000	17.000	14.577	60
2022-02-22	16.600	17.016	15.820	16.300	13.976	684
2022-02-21	16.600	16.600	16.600	16.600	14.234	46
2022-02-18	15.820	16.216	15.820	16.216	13.904	267
2022-02-16	16.300	17.000	14.800	14.800	12.690	550
2022-02-14	16.950	17.000	16.950	17.000	14.577	1,000
2022-02-11	16.536	16.536	16.500	16.536	14.179	270
2022-02-10	16.500	17.450	16.326	16.960	14.542	1,193
2022-02-09	16.100	16.252	16.100	16.252	13.935	330
2022-02-08	14.900	15.854	14.900	15.854	13.594	290
2022-02-07	14.800	14.900	14.400	14.900	12.776	223
2022-02-04	14.000	14.800	14.000	14.800	12.690	338
2022-02-03	16.498	16.498	16.498	16.498	14.146	60
2022-02-02	15.380	16.798	15.380	16.798	14.403	230
2022-02-01	15.000	15.210	14.800	15.200	13.033	2,110
2022-01-28	15.600	17.000	15.600	17.000	14.577	259
2022-01-27	16.000	16.000	16.000	16.000	13.719	250
2022-01-26	16.400	16.400	15.000	15.900	13.633	380
2022-01-24	17.220	18.210	16.300	16.300	13.976	1,571
2022-01-21	18.200	18.660	18.000	18.000	15.434	774
2022-01-20	17.300	18.180	17.200	17.680	15.160	1,050
2022-01-19	16.900	17.272	16.900	17.272	14.810	109
2022-01-18	16.850	16.850	16.850	16.850	14.448	140
2022-01-13	16.300	16.900	16.300	16.900	14.491	152
2022-01-12	16.360	16.800	16.360	16.800	14.405	602
2022-01-11	15.750	15.960	15.750	15.960	13.685	130
2022-01-04	15.000	15.000	15.000	15.000	12.862	50
2022-01-03	14.760	15.274	14.760	15.274	13.097	300
2021-12-30	14.370	14.400	14.370	14.400	12.347	120
2021-12-29	14.000	14.362	14.000	14.362	12.315	140
2021-12-28	14.000	14.200	12.700	14.200	12.176	105
2021-12-27	14.200	14.200	13.010	14.200	12.176	95
2021-12-23	14.760	14.760	14.760	14.760	12.656	119
2021-12-22	14.400	14.400	14.400	14.400	12.347	231
2021-12-21	14.400	14.400	14.400	14.400	12.347	20
2021-12-20	15.534	15.534	14.770	14.770	12.664	505
2021-12-17	15.534	15.536	15.534	15.536	13.321	120
2021-12-16	15.892	15.892	15.892	15.892	13.627	4
2021-12-13	16.010	16.398	16.010	16.300	13.976	406
2021-12-10	15.850	15.996	15.850	15.996	13.716	204
2021-12-09	15.500	15.620	15.404	15.602	13.378	720
2021-12-08	15.220	15.220	15.220	15.220	13.050	60
2021-12-07	14.900	14.910	14.900	14.910	12.785	170
2021-12-06	14.864	14.864	14.864	14.864	12.745	30
2021-12-02	14.500	14.500	14.500	14.500	12.433	80
2021-12-01	13.800	14.146	13.800	14.146	12.129	67
2021-11-30	13.860	13.860	13.860	13.860	11.884	100
2021-11-29	13.860	13.860	13.860	13.860	11.884	60
2021-11-26	15.990	15.990	14.500	14.500	12.433	107
2021-11-25	16.800	16.950	16.800	16.950	14.534	298
2021-11-24	16.400	16.790	16.400	16.790	14.396	377
2021-11-23	15.360	16.800	14.692	16.380	14.045	4,607
2021-11-22	15.000	15.000	15.000	15.000	12.862	20
2021-11-19	15.340	15.360	15.300	15.300	13.119	4,381
2021-11-18	15.360	15.360	15.330	15.340	13.153	854
2021-11-17	15.000	15.376	14.700	15.360	13.170	21,607
2021-11-16	14.800	14.800	14.380	14.380	12.330	61
2021-11-12	13.990	14.948	13.990	14.948	12.817	3,204

← NewerPage 16 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.