Cpi Property Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.820	0.820	0.820	0.820	0.820	0
2024-06-07	0.820	0.820	0.820	0.820	0.820	0
2024-06-06	0.820	0.820	0.820	0.820	0.820	0
2024-06-05	0.820	0.820	0.820	0.820	0.820	0
2024-06-04	0.820	0.820	0.820	0.820	0.820	0
2024-06-03	0.825	0.830	0.820	0.820	0.820	269
2024-05-31	0.805	0.810	0.805	0.810	0.810	231
2024-05-30	0.800	0.800	0.800	0.800	0.800	0
2024-05-29	0.795	0.795	0.795	0.795	0.795	0
2024-05-28	0.795	0.795	0.795	0.795	0.795	0
2024-05-27	0.825	0.825	0.805	0.805	0.805	500
2024-05-24	0.785	0.805	0.780	0.805	0.805	53
2024-05-23	0.805	0.805	0.805	0.805	0.805	0
2024-05-22	0.780	0.805	0.780	0.805	0.805	850
2024-05-21	0.805	0.805	0.790	0.790	0.790	4,700
2024-05-20	0.825	0.825	0.825	0.825	0.825	0
2024-05-17	0.825	0.825	0.825	0.825	0.825	0
2024-05-16	0.800	0.825	0.800	0.825	0.825	305
2024-05-15	0.830	0.830	0.830	0.830	0.830	0
2024-05-14	0.830	0.830	0.830	0.830	0.830	0
2024-05-13	0.830	0.830	0.830	0.830	0.830	0
2024-05-10	0.830	0.830	0.830	0.830	0.830	0
2024-05-09	0.825	0.825	0.825	0.825	0.825	0
2024-05-08	0.825	0.825	0.825	0.825	0.825	0
2024-05-07	0.820	0.825	0.820	0.825	0.825	610
2024-05-06	0.835	0.835	0.835	0.835	0.835	0
2024-05-03	0.825	0.825	0.825	0.825	0.825	0
2024-05-02	0.845	0.845	0.835	0.835	0.835	200
2024-04-30	0.830	0.835	0.830	0.835	0.835	500
2024-04-29	0.840	0.840	0.840	0.840	0.840	0
2024-04-26	0.850	0.850	0.850	0.850	0.850	0
2024-04-25	0.870	0.870	0.845	0.845	0.845	2,000
2024-04-24	0.900	0.900	0.880	0.880	0.880	2,000
2024-04-23	0.925	0.925	0.925	0.925	0.925	0
2024-04-22	0.915	0.915	0.915	0.915	0.915	0
2024-04-19	0.945	0.945	0.925	0.925	0.925	100
2024-04-18	0.925	0.925	0.925	0.925	0.925	0
2024-04-17	0.930	0.930	0.930	0.930	0.930	20
2024-04-16	0.930	0.930	0.930	0.930	0.930	0
2024-04-15	0.930	0.930	0.930	0.930	0.930	0
2024-04-12	0.910	0.940	0.910	0.930	0.930	1,887
2024-04-11	0.930	0.930	0.930	0.930	0.930	0
2024-04-10	0.930	0.930	0.930	0.930	0.930	0
2024-04-09	0.930	0.930	0.930	0.930	0.930	0
2024-04-08	0.930	0.930	0.930	0.930	0.930	0
2024-04-05	0.930	0.930	0.930	0.930	0.930	0
2024-04-04	0.930	0.930	0.930	0.930	0.930	0
2024-04-03	0.930	0.930	0.930	0.930	0.930	0
2024-04-02	0.930	0.930	0.930	0.930	0.930	0
2024-03-28	0.930	0.930	0.930	0.930	0.930	0
2024-03-27	0.930	0.930	0.930	0.930	0.930	0
2024-03-26	0.955	0.955	0.935	0.935	0.935	1,347
2024-03-25	0.940	0.940	0.940	0.940	0.940	0
2024-03-22	0.935	0.935	0.935	0.935	0.935	0
2024-03-21	0.935	0.935	0.935	0.935	0.935	0
2024-03-20	0.935	0.935	0.935	0.935	0.935	0
2024-03-19	0.915	0.935	0.910	0.935	0.935	9,450
2024-03-18	0.935	0.935	0.935	0.935	0.935	0
2024-03-15	0.935	0.935	0.935	0.935	0.935	0
2024-03-14	0.935	0.935	0.935	0.935	0.935	0

← NewerPage 11 of 22 · 1,279 trading daysOlder →

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.