City Service SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 4.900 | 4.940 | 4.900 | 4.940 | 4.236 | 489 |
| 2024-04-05 | 4.600 | 4.700 | 4.600 | 4.700 | 4.030 | 11 |
| 2024-04-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.030 | 1 |
| 2024-04-03 | 4.700 | 4.880 | 4.340 | 4.700 | 4.030 | 1,933 |
| 2024-04-02 | 4.800 | 4.840 | 4.800 | 4.840 | 4.150 | 563 |
| 2024-03-28 | 4.900 | 4.900 | 4.500 | 4.800 | 4.116 | 2,199 |
| 2024-03-27 | 4.660 | 4.900 | 4.660 | 4.900 | 4.202 | 919 |
| 2024-03-25 | 4.600 | 4.760 | 4.600 | 4.760 | 4.081 | 30 |
| 2024-03-22 | 4.320 | 4.740 | 4.320 | 4.740 | 4.064 | 1,011 |
| 2024-03-21 | 4.720 | 4.720 | 4.540 | 4.720 | 4.047 | 70 |
| 2024-03-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.287 | 20 |
| 2024-03-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.219 | 60 |
| 2024-03-14 | 4.900 | 4.940 | 4.320 | 4.940 | 4.236 | 61 |
| 2024-03-12 | 4.900 | 4.940 | 4.700 | 4.940 | 4.236 | 1,488 |
| 2024-03-11 | 4.840 | 4.860 | 4.840 | 4.860 | 4.167 | 1,152 |
| 2024-03-08 | 4.580 | 4.880 | 4.560 | 4.880 | 4.184 | 475 |
| 2024-03-07 | 4.700 | 4.700 | 4.520 | 4.520 | 3.876 | 18 |
| 2024-03-06 | 4.720 | 4.720 | 4.720 | 4.720 | 4.047 | 90 |
| 2024-03-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.202 | 10 |
| 2024-03-04 | 4.900 | 4.920 | 4.720 | 4.900 | 4.202 | 942 |
| 2024-03-01 | 4.700 | 4.900 | 4.700 | 4.900 | 4.202 | 2,093 |
| 2024-02-29 | 4.460 | 4.620 | 4.460 | 4.620 | 3.961 | 201 |
| 2024-02-28 | 4.500 | 4.600 | 4.500 | 4.600 | 3.944 | 31 |
| 2024-02-27 | 4.660 | 4.660 | 4.660 | 4.660 | 3.996 | 10 |
| 2024-02-26 | 4.200 | 4.800 | 4.200 | 4.580 | 3.927 | 79 |
| 2024-02-23 | 4.300 | 4.520 | 4.200 | 4.520 | 3.876 | 731 |
| 2024-02-22 | 4.520 | 4.620 | 4.500 | 4.500 | 3.859 | 1,490 |
| 2024-02-21 | 4.600 | 4.800 | 4.500 | 4.720 | 4.047 | 1,042 |
| 2024-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 3.859 | 1,000 |
| 2024-02-19 | 4.400 | 4.400 | 4.400 | 4.400 | 3.773 | 344 |
| 2024-02-15 | 4.500 | 4.500 | 4.260 | 4.480 | 3.841 | 610 |
| 2024-02-13 | 4.400 | 4.400 | 4.260 | 4.380 | 3.756 | 520 |
| 2024-02-12 | 4.360 | 4.440 | 4.200 | 4.440 | 3.807 | 1,978 |
| 2024-02-09 | 4.400 | 4.400 | 4.120 | 4.360 | 3.738 | 2,506 |
| 2024-02-08 | 4.500 | 4.500 | 4.500 | 4.500 | 3.859 | 40 |
| 2024-02-07 | 4.480 | 4.480 | 4.480 | 4.480 | 3.841 | 1,427 |
| 2024-02-06 | 4.460 | 4.480 | 4.460 | 4.480 | 3.841 | 1,708 |
| 2024-02-05 | 4.500 | 4.500 | 4.500 | 4.500 | 3.859 | 1 |
| 2024-02-02 | 4.780 | 4.780 | 4.320 | 4.320 | 3.704 | 21,637 |
| 2024-02-01 | 5.100 | 5.100 | 4.700 | 4.780 | 4.099 | 4,635 |
| 2024-01-31 | 5.250 | 5.250 | 5.150 | 5.150 | 4.416 | 1,508 |
| 2024-01-30 | 5.350 | 5.350 | 5.250 | 5.250 | 4.502 | 1,399 |
| 2024-01-29 | 5.350 | 5.350 | 5.300 | 5.300 | 4.544 | 853 |
| 2024-01-25 | 5.450 | 5.450 | 5.450 | 5.450 | 4.673 | 10 |
| 2024-01-24 | 5.050 | 5.150 | 5.050 | 5.150 | 4.416 | 13 |
| 2024-01-23 | 5.450 | 5.450 | 5.350 | 5.350 | 4.587 | 1,701 |
| 2024-01-19 | 5.600 | 5.600 | 5.600 | 5.600 | 4.802 | 20 |
| 2024-01-18 | 5.400 | 5.650 | 5.400 | 5.400 | 4.630 | 822 |
| 2024-01-17 | 5.500 | 5.500 | 5.400 | 5.400 | 4.630 | 637 |
| 2024-01-16 | 5.650 | 5.650 | 5.600 | 5.600 | 4.802 | 913 |
| 2024-01-12 | 5.650 | 5.700 | 5.600 | 5.700 | 4.887 | 110 |
| 2024-01-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.887 | 60 |
| 2024-01-10 | 5.650 | 5.650 | 5.650 | 5.650 | 4.845 | 1 |
| 2024-01-09 | 6.200 | 6.200 | 5.600 | 5.900 | 5.059 | 1,288 |
| 2024-01-08 | 6.200 | 6.200 | 6.200 | 6.200 | 5.316 | 101 |
| 2024-01-05 | 6.200 | 6.550 | 6.200 | 6.550 | 5.616 | 101 |
| 2024-01-04 | 5.800 | 6.600 | 5.400 | 6.600 | 5.659 | 265 |
| 2024-01-03 | 5.850 | 5.900 | 5.850 | 5.900 | 5.059 | 36 |
| 2024-01-02 | 5.900 | 6.000 | 5.900 | 6.000 | 5.145 | 96 |
| 2023-12-29 | 5.800 | 6.200 | 5.650 | 5.650 | 4.845 | 1,390 |
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.