City Service SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.140 | 180 |
| 2025-04-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.514 | 500 |
| 2025-04-09 | 5.350 | 5.800 | 5.350 | 5.800 | 5.184 | 72 |
| 2025-04-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.782 | 5 |
| 2025-04-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.469 | 350 |
| 2025-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.782 | 55 |
| 2025-03-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 13 |
| 2025-03-18 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 575 |
| 2025-03-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.050 | 125 |
| 2025-02-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.050 | 65 |
| 2025-02-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.095 | 350 |
| 2025-01-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.184 | 10 |
| 2025-01-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.095 | 14 |
| 2025-01-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.095 | 350 |
| 2025-01-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.006 | 81 |
| 2024-12-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.006 | 30 |
| 2024-12-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.095 | 256 |
| 2024-12-20 | 5.200 | 5.750 | 5.200 | 5.750 | 5.140 | 184 |
| 2024-12-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.648 | 1 |
| 2024-12-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.140 | 1 |
| 2024-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 495 |
| 2024-12-06 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 300 |
| 2024-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 4.827 | 200 |
| 2024-11-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 180 |
| 2024-11-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 20 |
| 2024-11-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 300 |
| 2024-11-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 119 |
| 2024-10-25 | 5.350 | 6.000 | 5.350 | 6.000 | 5.363 | 597 |
| 2024-10-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.318 | 100 |
| 2024-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 4.916 | 224 |
| 2024-10-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.916 | 20 |
| 2024-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 550 |
| 2024-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 1,025 |
| 2024-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 400 |
| 2024-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 1,000 |
| 2024-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 2,000 |
| 2024-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 900 |
| 2024-10-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.318 | 250 |
| 2024-10-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.184 | 21 |
| 2024-09-30 | 5.500 | 5.550 | 5.100 | 5.400 | 4.827 | 1,827 |
| 2024-09-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.229 | 2 |
| 2024-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 750 |
| 2024-09-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 250 |
| 2024-09-11 | 6.100 | 6.100 | 6.100 | 6.100 | 5.452 | 1 |
| 2024-09-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.452 | 249 |
| 2024-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 10 |
| 2024-08-30 | 5.800 | 5.800 | 5.700 | 5.700 | 5.095 | 246 |
| 2024-08-26 | 5.700 | 6.000 | 5.650 | 6.000 | 5.363 | 971 |
| 2024-08-23 | 6.000 | 6.000 | 5.650 | 5.650 | 5.050 | 16 |
| 2024-08-22 | 5.800 | 6.000 | 5.800 | 6.000 | 5.363 | 988 |
| 2024-08-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.006 | 652 |
| 2024-08-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.050 | 1 |
| 2024-08-09 | 5.600 | 6.000 | 5.600 | 6.000 | 5.363 | 67 |
| 2024-08-07 | 5.700 | 6.000 | 5.600 | 6.000 | 5.363 | 95 |
| 2024-08-06 | 5.450 | 6.000 | 5.300 | 6.000 | 5.363 | 1,961 |
| 2024-08-05 | 6.000 | 6.000 | 5.400 | 5.400 | 4.827 | 466 |
| 2024-08-01 | 5.500 | 6.200 | 5.500 | 6.000 | 5.363 | 252 |
| 2024-07-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 300 |
| 2024-07-30 | 5.600 | 6.000 | 5.350 | 6.000 | 5.363 | 1,637 |
| 2024-07-29 | 5.650 | 5.650 | 5.100 | 5.600 | 5.006 | 1,772 |
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.