Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.915	0.915	0.905	0.905	0.905	1,000
2023-01-10	0.915	0.915	0.905	0.905	0.905	1
2023-01-09	0.920	0.920	0.880	0.900	0.900	104
2023-01-06	0.900	0.900	0.900	0.900	0.900	0
2023-01-05	0.890	0.900	0.880	0.900	0.900	3,296
2023-01-04	0.885	0.885	0.840	0.855	0.855	15,000
2023-01-03	0.905	0.905	0.905	0.905	0.905	0
2023-01-02	0.900	0.900	0.900	0.900	0.900	412
2022-12-30	0.925	0.925	0.905	0.905	0.905	80
2022-12-29	0.880	0.930	0.880	0.930	0.930	588
2022-12-28	0.935	0.940	0.910	0.910	0.910	104
2022-12-27	0.925	0.940	0.925	0.940	0.940	632
2022-12-23	0.910	0.910	0.910	0.910	0.910	0
2022-12-22	0.905	0.905	0.905	0.905	0.905	0
2022-12-21	0.905	0.905	0.905	0.905	0.905	0
2022-12-20	0.905	0.905	0.905	0.905	0.905	0
2022-12-19	0.905	0.905	0.905	0.905	0.905	0
2022-12-16	0.905	0.905	0.905	0.905	0.905	0
2022-12-15	0.885	0.905	0.885	0.905	0.905	18
2022-12-14	0.885	0.905	0.880	0.905	0.905	3,412
2022-12-13	0.905	0.905	0.905	0.905	0.905	0
2022-12-12	0.885	0.905	0.885	0.905	0.905	672
2022-12-09	0.905	0.905	0.905	0.905	0.905	0
2022-12-08	0.885	0.905	0.885	0.905	0.905	302
2022-12-07	0.900	0.900	0.880	0.880	0.880	806
2022-12-06	0.935	0.935	0.915	0.915	0.915	18
2022-12-05	0.925	0.925	0.925	0.925	0.925	0
2022-12-02	0.915	0.915	0.915	0.915	0.915	0
2022-12-01	0.915	0.915	0.915	0.915	0.915	0
2022-11-30	0.895	0.940	0.895	0.915	0.915	2,079
2022-11-29	0.915	0.915	0.915	0.915	0.915	0
2022-11-28	0.915	0.915	0.915	0.915	0.915	0
2022-11-25	0.915	0.915	0.915	0.915	0.915	0
2022-11-24	0.915	0.915	0.915	0.915	0.915	0
2022-11-23	0.905	0.915	0.905	0.915	0.915	1,020
2022-11-22	0.920	0.920	0.920	0.920	0.920	0
2022-11-21	0.920	0.920	0.920	0.920	0.920	0
2022-11-18	0.920	0.920	0.920	0.920	0.920	0
2022-11-17	0.915	0.950	0.905	0.925	0.925	14,115
2022-11-16	0.895	0.895	0.895	0.895	0.895	0
2022-11-15	0.900	0.915	0.880	0.895	0.895	20,100
2022-11-14	0.915	0.915	0.915	0.915	0.915	0
2022-11-11	0.915	0.915	0.915	0.915	0.915	0
2022-11-10	0.915	0.915	0.915	0.915	0.915	0
2022-11-09	0.925	0.925	0.905	0.905	0.905	302
2022-11-08	0.905	0.925	0.890	0.910	0.910	4,164
2022-11-07	0.920	0.920	0.920	0.920	0.920	0
2022-11-04	0.920	0.920	0.920	0.920	0.920	0
2022-11-03	0.920	0.920	0.920	0.920	0.920	0
2022-11-02	0.905	0.920	0.905	0.920	0.920	44
2022-11-01	0.920	0.920	0.920	0.920	0.920	0
2022-10-31	0.920	0.920	0.920	0.920	0.920	0
2022-10-28	0.905	0.920	0.905	0.920	0.920	98
2022-10-27	0.920	0.920	0.920	0.920	0.920	0
2022-10-26	0.920	0.920	0.920	0.920	0.920	0
2022-10-25	0.920	0.920	0.920	0.920	0.920	0
2022-10-24	0.920	0.920	0.920	0.920	0.920	0
2022-10-21	0.920	0.920	0.920	0.920	0.920	0
2022-10-20	0.920	0.920	0.920	0.920	0.920	0
2022-10-19	0.920	0.920	0.920	0.920	0.920	0

← NewerPage 17 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.