Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.930	0.930	0.930	0.930	0.930	0
2023-12-15	0.930	0.930	0.930	0.930	0.930	0
2023-12-14	0.930	0.930	0.930	0.930	0.930	0
2023-12-13	0.950	0.950	0.930	0.930	0.930	52
2023-12-12	0.950	0.950	0.930	0.930	0.930	1,091
2023-12-11	0.930	0.930	0.930	0.930	0.930	0
2023-12-08	0.930	0.930	0.930	0.930	0.930	0
2023-12-07	0.940	0.940	0.920	0.920	0.920	91
2023-12-06	0.925	0.925	0.925	0.925	0.925	0
2023-12-05	0.925	0.925	0.925	0.925	0.925	0
2023-12-04	0.925	0.925	0.925	0.925	0.925	0
2023-12-01	0.960	0.960	0.930	0.930	0.930	100
2023-11-30	0.960	0.960	0.920	0.920	0.920	195
2023-11-29	0.920	0.920	0.920	0.920	0.920	0
2023-11-28	0.920	0.920	0.920	0.920	0.920	0
2023-11-27	0.960	0.960	0.920	0.920	0.920	1,015
2023-11-24	0.925	0.925	0.925	0.925	0.925	0
2023-11-23	0.925	0.925	0.925	0.925	0.925	0
2023-11-22	0.915	0.915	0.915	0.915	0.915	0
2023-11-21	0.845	0.950	0.825	0.920	0.920	32,676
2023-11-20	0.870	0.915	0.870	0.895	0.895	1,010
2023-11-17	0.885	0.885	0.885	0.885	0.885	0
2023-11-16	0.885	0.885	0.885	0.885	0.885	0
2023-11-15	0.885	0.885	0.885	0.885	0.885	0
2023-11-14	0.885	0.885	0.885	0.885	0.885	0
2023-11-13	0.895	0.895	0.885	0.885	0.885	555
2023-11-10	0.885	0.885	0.885	0.885	0.885	0
2023-11-09	0.870	0.870	0.840	0.865	0.865	7,000
2023-11-08	0.890	0.890	0.890	0.890	0.890	0
2023-11-07	0.890	0.890	0.890	0.890	0.890	0
2023-11-06	0.870	0.890	0.870	0.890	0.890	1,650
2023-11-03	0.890	0.890	0.890	0.890	0.890	0
2023-11-02	0.890	0.890	0.890	0.890	0.890	0
2023-11-01	0.890	0.890	0.890	0.890	0.890	0
2023-10-31	0.880	0.880	0.880	0.880	0.880	597
2023-10-30	0.905	0.905	0.895	0.895	0.895	150
2023-10-27	0.895	0.895	0.895	0.895	0.895	0
2023-10-26	0.895	0.895	0.895	0.895	0.895	0
2023-10-25	0.895	0.895	0.895	0.895	0.895	0
2023-10-24	0.895	0.895	0.895	0.895	0.895	0
2023-10-23	0.880	0.895	0.880	0.895	0.895	88
2023-10-20	0.895	0.895	0.895	0.895	0.895	0
2023-10-19	0.895	0.895	0.895	0.895	0.895	0
2023-10-18	0.880	0.895	0.880	0.895	0.895	500
2023-10-17	0.880	0.895	0.880	0.895	0.895	1,353
2023-10-16	0.895	0.895	0.895	0.895	0.895	0
2023-10-13	0.895	0.895	0.895	0.895	0.895	0
2023-10-12	0.895	0.895	0.895	0.895	0.895	0
2023-10-11	0.895	0.895	0.895	0.895	0.895	0
2023-10-10	0.895	0.895	0.895	0.895	0.895	0
2023-10-09	0.895	0.895	0.895	0.895	0.895	0
2023-10-06	0.895	0.895	0.895	0.895	0.895	0
2023-10-05	0.895	0.895	0.895	0.895	0.895	0
2023-10-04	0.910	0.910	0.895	0.895	0.895	461
2023-10-03	0.895	0.895	0.895	0.895	0.895	0
2023-10-02	0.895	0.895	0.895	0.895	0.895	0
2023-09-29	0.895	0.895	0.895	0.895	0.895	0
2023-09-28	0.880	0.895	0.880	0.895	0.895	47
2023-09-27	0.895	0.895	0.895	0.895	0.895	0
2023-09-26	0.895	0.895	0.895	0.895	0.895	0

← NewerPage 13 of 22 · 1,280 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.