Cpi Property Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-30 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 1,500 |
| 2024-08-29 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-08-28 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-08-27 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-08-26 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 150 |
| 2024-08-23 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-08-22 | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | 41 |
| 2024-08-21 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-08-20 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-08-19 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-08-16 | 0.865 | 0.865 | 0.850 | 0.850 | 0.850 | 1,828 |
| 2024-08-15 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-14 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-13 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-12 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-09 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-08 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-07 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-05 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-08-02 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-08-01 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-31 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-30 | 0.845 | 0.850 | 0.830 | 0.830 | 0.830 | 260 |
| 2024-07-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-26 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-25 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-07-24 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-07-23 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-07-22 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-07-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-17 | 0.845 | 0.850 | 0.830 | 0.830 | 0.830 | 669 |
| 2024-07-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-15 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-12 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-11 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-07-10 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-07-09 | 0.845 | 0.845 | 0.815 | 0.835 | 0.835 | 2 |
| 2024-07-08 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-05 | 0.805 | 0.825 | 0.800 | 0.825 | 0.825 | 600 |
| 2024-07-04 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0 |
| 2024-07-03 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0 |
| 2024-07-02 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0 |
| 2024-07-01 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-06-28 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 266 |
| 2024-06-27 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-06-26 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 111 |
| 2024-06-25 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-06-24 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 20 |
| 2024-06-21 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-20 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-19 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-18 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-17 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-14 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-13 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-12 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-06-11 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.