City Service SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.750 | 5.750 | 5.700 | 5.700 | 5.095 | 936 |
| 2024-07-23 | 6.400 | 6.400 | 5.850 | 5.850 | 5.229 | 451 |
| 2024-07-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.095 | 414 |
| 2024-07-16 | 5.850 | 5.850 | 5.750 | 5.850 | 5.229 | 2,261 |
| 2024-07-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.318 | 175 |
| 2024-07-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 380 |
| 2024-07-08 | 6.000 | 6.000 | 5.900 | 6.000 | 5.363 | 741 |
| 2024-07-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.363 | 10 |
| 2024-07-04 | 5.750 | 6.000 | 5.650 | 5.650 | 5.050 | 3,125 |
| 2024-07-03 | 6.200 | 6.200 | 6.100 | 6.100 | 5.452 | 64 |
| 2024-07-01 | 6.300 | 6.400 | 6.300 | 6.400 | 5.721 | 492 |
| 2024-06-28 | 5.750 | 6.300 | 5.750 | 6.300 | 5.631 | 242 |
| 2024-06-27 | 5.850 | 6.000 | 5.550 | 5.550 | 4.961 | 826 |
| 2024-06-26 | 6.400 | 6.400 | 5.800 | 6.100 | 5.452 | 1,534 |
| 2024-06-25 | 5.800 | 6.550 | 5.600 | 6.300 | 5.631 | 5,191 |
| 2024-06-24 | 5.650 | 5.650 | 5.600 | 5.600 | 4.802 | 109 |
| 2024-06-21 | 5.400 | 5.800 | 5.300 | 5.550 | 4.759 | 3,033 |
| 2024-06-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.459 | 237 |
| 2024-06-19 | 5.350 | 5.350 | 5.300 | 5.300 | 4.544 | 30 |
| 2024-06-17 | 5.300 | 5.300 | 5.300 | 5.300 | 4.544 | 10 |
| 2024-06-14 | 5.250 | 5.250 | 5.250 | 5.250 | 4.502 | 3,811 |
| 2024-06-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.502 | 955 |
| 2024-06-12 | 5.500 | 5.500 | 5.250 | 5.250 | 4.502 | 782 |
| 2024-06-10 | 5.250 | 5.350 | 5.250 | 5.250 | 4.502 | 858 |
| 2024-06-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.502 | 10 |
| 2024-06-06 | 5.250 | 5.250 | 5.000 | 5.200 | 4.459 | 587 |
| 2024-06-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.099 | 1 |
| 2024-05-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 220 |
| 2024-05-29 | 5.000 | 5.000 | 4.800 | 5.000 | 4.287 | 138 |
| 2024-05-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 250 |
| 2024-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 20 |
| 2024-05-24 | 4.980 | 5.000 | 4.980 | 5.000 | 4.287 | 704 |
| 2024-05-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.202 | 20 |
| 2024-05-21 | 4.760 | 5.000 | 4.520 | 5.000 | 4.287 | 263 |
| 2024-05-20 | 4.820 | 4.820 | 4.780 | 4.780 | 4.099 | 1,851 |
| 2024-05-17 | 4.800 | 5.250 | 4.740 | 4.900 | 4.202 | 1,351 |
| 2024-05-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.116 | 1 |
| 2024-05-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.373 | 20 |
| 2024-05-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.373 | 20 |
| 2024-05-10 | 5.100 | 5.250 | 5.100 | 5.250 | 4.502 | 30 |
| 2024-05-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.373 | 10 |
| 2024-05-08 | 5.250 | 5.250 | 5.000 | 5.000 | 4.287 | 530 |
| 2024-05-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.502 | 10 |
| 2024-05-06 | 5.000 | 5.250 | 5.000 | 5.250 | 4.502 | 12 |
| 2024-05-02 | 4.800 | 5.000 | 4.800 | 5.000 | 4.287 | 21 |
| 2024-04-30 | 4.800 | 5.000 | 4.800 | 5.000 | 4.287 | 281 |
| 2024-04-29 | 4.800 | 5.000 | 4.800 | 5.000 | 4.287 | 1,204 |
| 2024-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 4 |
| 2024-04-25 | 4.800 | 5.250 | 4.800 | 5.250 | 4.502 | 88 |
| 2024-04-24 | 4.800 | 5.000 | 4.800 | 5.000 | 4.287 | 21 |
| 2024-04-23 | 5.000 | 5.100 | 4.800 | 5.100 | 4.373 | 258 |
| 2024-04-22 | 5.000 | 5.000 | 4.800 | 4.800 | 4.116 | 5 |
| 2024-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 258 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 1,110 |
| 2024-04-16 | 4.960 | 5.000 | 4.960 | 5.000 | 4.287 | 91 |
| 2024-04-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.202 | 407 |
| 2024-04-12 | 4.800 | 4.900 | 4.800 | 4.900 | 4.202 | 11 |
| 2024-04-11 | 4.700 | 5.000 | 4.700 | 5.000 | 4.287 | 431 |
| 2024-04-10 | 4.980 | 5.000 | 4.980 | 5.000 | 4.287 | 379 |
| 2024-04-09 | 5.000 | 5.000 | 4.960 | 4.960 | 4.253 | 2 |
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.