Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.905	0.905	0.905	0.905	0.905	0
2023-04-04	0.905	0.905	0.905	0.905	0.905	0
2023-04-03	0.905	0.905	0.905	0.905	0.905	0
2023-03-31	0.930	0.930	0.905	0.905	0.905	570
2023-03-30	0.905	0.905	0.905	0.905	0.905	0
2023-03-29	0.895	0.895	0.895	0.895	0.895	0
2023-03-28	0.910	0.910	0.895	0.895	0.895	1,000
2023-03-27	0.860	0.860	0.840	0.840	0.840	3,195
2023-03-24	0.890	0.890	0.865	0.865	0.865	9,747
2023-03-23	0.910	0.910	0.910	0.910	0.910	0
2023-03-22	0.940	0.940	0.910	0.910	0.910	458
2023-03-21	0.910	0.910	0.910	0.910	0.910	0
2023-03-20	0.900	0.900	0.900	0.900	0.900	0
2023-03-17	0.915	0.915	0.915	0.915	0.915	0
2023-03-16	0.920	0.920	0.920	0.920	0.920	0
2023-03-15	0.920	0.920	0.920	0.920	0.920	0
2023-03-14	0.920	0.920	0.920	0.920	0.920	0
2023-03-13	0.920	0.920	0.920	0.920	0.920	0
2023-03-10	0.915	0.915	0.915	0.915	0.915	0
2023-03-09	0.915	0.915	0.915	0.915	0.915	0
2023-03-08	0.915	0.915	0.915	0.915	0.915	0
2023-03-07	0.900	0.915	0.900	0.915	0.915	150
2023-03-06	0.930	0.930	0.910	0.910	0.910	17
2023-03-03	0.900	0.905	0.880	0.905	0.905	3,000
2023-03-02	0.915	0.915	0.915	0.915	0.915	0
2023-03-01	0.915	0.915	0.915	0.915	0.915	0
2023-02-28	0.915	0.915	0.915	0.915	0.915	0
2023-02-27	0.910	0.910	0.910	0.910	0.910	0
2023-02-24	0.920	0.920	0.900	0.920	0.920	2,083
2023-02-23	0.920	0.920	0.920	0.920	0.920	0
2023-02-22	0.920	0.920	0.920	0.920	0.920	0
2023-02-21	0.920	0.920	0.920	0.920	0.920	0
2023-02-20	0.920	0.920	0.920	0.920	0.920	0
2023-02-17	0.920	0.920	0.920	0.920	0.920	0
2023-02-16	0.920	0.920	0.920	0.920	0.920	0
2023-02-15	0.920	0.920	0.920	0.920	0.920	0
2023-02-14	0.920	0.920	0.920	0.920	0.920	0
2023-02-13	0.920	0.940	0.900	0.940	0.940	3,069
2023-02-10	0.920	0.940	0.910	0.940	0.940	7,510
2023-02-09	0.910	0.920	0.910	0.915	0.915	2,580
2023-02-08	0.895	0.895	0.895	0.895	0.895	0
2023-02-07	0.895	0.915	0.890	0.900	0.900	5,006
2023-02-06	0.915	0.915	0.915	0.915	0.915	0
2023-02-03	0.915	0.915	0.915	0.915	0.915	0
2023-02-02	0.915	0.915	0.915	0.915	0.915	0
2023-02-01	0.915	0.915	0.915	0.915	0.915	0
2023-01-31	0.915	0.915	0.915	0.915	0.915	0
2023-01-30	0.925	0.925	0.910	0.910	0.910	5
2023-01-27	0.910	0.910	0.910	0.910	0.910	0
2023-01-26	0.910	0.910	0.910	0.910	0.910	0
2023-01-25	0.890	0.910	0.890	0.910	0.910	100
2023-01-24	0.910	0.910	0.910	0.910	0.910	0
2023-01-23	0.910	0.910	0.910	0.910	0.910	0
2023-01-20	0.915	0.915	0.915	0.915	0.915	0
2023-01-19	0.900	0.915	0.900	0.915	0.915	25
2023-01-18	0.910	0.910	0.910	0.910	0.910	0
2023-01-17	0.890	0.910	0.890	0.910	0.910	5
2023-01-16	0.890	0.910	0.890	0.910	0.910	109
2023-01-13	0.910	0.910	0.910	0.910	0.910	0
2023-01-12	0.890	0.905	0.890	0.905	0.905	214

← NewerPage 16 of 22 · 1,275 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.