Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.895	0.895	0.895	0.895	0.895	0
2023-09-22	0.895	0.895	0.895	0.895	0.895	0
2023-09-21	0.895	0.895	0.895	0.895	0.895	0
2023-09-20	0.895	0.895	0.895	0.895	0.895	0
2023-09-19	0.890	0.890	0.890	0.890	0.890	0
2023-09-18	0.890	0.890	0.890	0.890	0.890	0
2023-09-15	0.890	0.890	0.890	0.890	0.890	0
2023-09-14	0.880	0.890	0.880	0.890	0.890	200
2023-09-13	0.890	0.890	0.890	0.890	0.890	0
2023-09-12	0.890	0.890	0.890	0.890	0.890	0
2023-09-11	0.890	0.890	0.890	0.890	0.890	0
2023-09-08	0.890	0.890	0.890	0.890	0.890	0
2023-09-07	0.880	0.890	0.880	0.890	0.890	1
2023-09-06	0.890	0.890	0.890	0.890	0.890	0
2023-09-05	0.905	0.905	0.905	0.905	0.905	0
2023-09-04	0.905	0.905	0.905	0.905	0.905	0
2023-09-01	0.925	0.925	0.905	0.905	0.905	100
2023-08-31	0.925	0.925	0.905	0.905	0.905	11
2023-08-30	0.905	0.905	0.905	0.905	0.905	0
2023-08-29	0.900	0.905	0.900	0.905	0.905	2,500
2023-08-28	0.885	0.885	0.885	0.885	0.885	0
2023-08-25	0.900	0.900	0.885	0.885	0.885	5
2023-08-24	0.885	0.885	0.885	0.885	0.885	0
2023-08-23	0.885	0.885	0.885	0.885	0.885	0
2023-08-22	0.885	0.885	0.885	0.885	0.885	0
2023-08-21	0.885	0.885	0.885	0.885	0.885	0
2023-08-18	0.900	0.900	0.885	0.885	0.885	88
2023-08-17	0.885	0.885	0.885	0.885	0.885	0
2023-08-16	0.885	0.885	0.885	0.885	0.885	0
2023-08-15	0.885	0.885	0.885	0.885	0.885	0
2023-08-14	0.885	0.885	0.885	0.885	0.885	0
2023-08-11	0.885	0.885	0.885	0.885	0.885	0
2023-08-10	0.885	0.885	0.885	0.885	0.885	0
2023-08-09	0.885	0.885	0.885	0.885	0.885	0
2023-08-08	0.885	0.885	0.885	0.885	0.885	0
2023-08-07	0.885	0.885	0.885	0.885	0.885	0
2023-08-04	0.885	0.885	0.885	0.885	0.885	0
2023-08-03	0.885	0.885	0.885	0.885	0.885	0
2023-08-02	0.885	0.885	0.885	0.885	0.885	0
2023-08-01	0.915	0.915	0.880	0.885	0.885	5,103
2023-07-31	0.885	0.885	0.885	0.885	0.885	0
2023-07-28	0.900	0.900	0.880	0.890	0.890	918
2023-07-27	0.890	0.890	0.890	0.890	0.890	0
2023-07-26	0.890	0.890	0.890	0.890	0.890	0
2023-07-25	0.890	0.890	0.890	0.890	0.890	0
2023-07-24	0.890	0.890	0.890	0.890	0.890	0
2023-07-21	0.890	0.890	0.890	0.890	0.890	0
2023-07-20	0.890	0.890	0.890	0.890	0.890	0
2023-07-19	0.890	0.890	0.890	0.890	0.890	0
2023-07-18	0.900	0.900	0.890	0.890	0.890	1,303
2023-07-17	0.890	0.920	0.890	0.910	0.910	104
2023-07-14	0.910	0.910	0.910	0.910	0.910	0
2023-07-13	0.910	0.910	0.910	0.910	0.910	0
2023-07-12	0.910	0.910	0.910	0.910	0.910	0
2023-07-11	0.890	0.920	0.890	0.910	0.910	201
2023-07-10	0.910	0.910	0.910	0.910	0.910	0
2023-07-07	0.920	0.920	0.910	0.910	0.910	34
2023-07-06	0.910	0.910	0.910	0.910	0.910	0
2023-07-05	0.910	0.910	0.910	0.910	0.910	0
2023-07-04	0.920	0.920	0.910	0.910	0.910	200

← NewerPage 14 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.