City Service SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 275 |
| 2025-08-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 275 |
| 2025-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2025-07-31 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 60 |
| 2025-07-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 904 |
| 2025-07-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 904 |
| 2025-07-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 487 |
| 2025-07-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2025-07-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2025-07-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2025-07-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 337 |
| 2025-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150 |
| 2025-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150 |
| 2025-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150 |
| 2025-07-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150 |
| 2025-07-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-07-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2025-07-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2025-07-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 400 |
| 2025-07-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 100 |
| 2025-07-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 100 |
| 2025-07-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 330 |
| 2025-07-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 330 |
| 2025-07-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 219 |
| 2025-07-01 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,320 |
| 2025-06-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2025-06-27 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 1,140 |
| 2025-06-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 190 |
| 2025-06-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.212 | 1,084 |
| 2025-06-24 | 6.900 | 6.900 | 6.850 | 6.850 | 6.123 | 3,636 |
| 2025-06-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.212 | 1,500 |
| 2025-06-20 | 6.950 | 6.950 | 6.900 | 6.900 | 6.168 | 226 |
| 2025-06-18 | 6.500 | 6.500 | 6.500 | 6.500 | 5.810 | 2,255 |
| 2025-06-17 | 6.500 | 6.500 | 6.500 | 6.500 | 5.810 | 159 |
| 2025-06-16 | 6.500 | 6.500 | 6.500 | 6.500 | 5.810 | 860 |
| 2025-06-13 | 6.500 | 6.500 | 6.500 | 6.500 | 5.810 | 361 |
| 2025-06-12 | 6.500 | 6.500 | 6.500 | 6.500 | 5.810 | 1,836 |
| 2025-06-11 | 6.150 | 6.400 | 6.150 | 6.400 | 5.721 | 1,887 |
| 2025-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.140 | 428 |
| 2025-06-09 | 5.500 | 5.500 | 5.500 | 5.500 | 4.916 | 1,000 |
| 2025-06-05 | 5.200 | 5.400 | 5.200 | 5.400 | 4.827 | 2,431 |
| 2025-06-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.648 | 835 |
| 2025-06-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.648 | 150 |
| 2025-06-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.648 | 520 |
| 2025-05-30 | 5.000 | 5.200 | 5.000 | 5.200 | 4.648 | 1,000 |
| 2025-05-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.380 | 1,457 |
| 2025-05-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.290 | 199 |
| 2025-05-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.362 | 9 |
| 2025-05-22 | 4.520 | 4.540 | 4.520 | 4.540 | 4.058 | 202 |
| 2025-05-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.380 | 200 |
| 2025-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.469 | 20 |
| 2025-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.469 | 156 |
| 2025-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.469 | 1,358 |
| 2025-05-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.469 | 345 |
| 2025-05-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.514 | 155 |
| 2025-05-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.514 | 45 |
| 2025-04-29 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 535 |
| 2025-04-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 620 |
| 2025-04-25 | 5.150 | 5.400 | 5.150 | 5.400 | 4.827 | 875 |
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.