Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.920	0.920	0.920	0.920	0.920	0
2022-10-17	0.915	0.915	0.915	0.915	0.915	0
2022-10-14	0.915	0.915	0.915	0.915	0.915	0
2022-10-13	0.915	0.915	0.915	0.915	0.915	1,500
2022-10-12	0.920	0.920	0.920	0.920	0.920	0
2022-10-11	0.915	0.915	0.915	0.915	0.915	0
2022-10-10	0.915	0.915	0.915	0.915	0.915	0
2022-10-07	0.880	0.910	0.880	0.910	0.910	12,500
2022-10-06	0.905	0.905	0.905	0.905	0.905	0
2022-10-05	0.930	0.930	0.905	0.905	0.905	100
2022-10-04	0.925	0.925	0.880	0.880	0.880	3,567
2022-10-03	0.905	0.905	0.905	0.905	0.905	0
2022-09-30	0.880	0.905	0.880	0.905	0.905	1,600
2022-09-29	0.905	0.905	0.905	0.905	0.905	0
2022-09-28	0.905	0.905	0.905	0.905	0.905	0
2022-09-27	0.905	0.905	0.905	0.905	0.905	0
2022-09-26	0.905	0.905	0.905	0.905	0.905	0
2022-09-23	0.905	0.905	0.905	0.905	0.905	0
2022-09-22	0.900	0.900	0.900	0.900	0.900	0
2022-09-21	0.910	0.910	0.900	0.900	0.900	81
2022-09-20	0.900	0.900	0.900	0.900	0.900	0
2022-09-19	0.900	0.900	0.900	0.900	0.900	0
2022-09-16	0.905	0.905	0.880	0.895	0.895	3
2022-09-15	0.895	0.895	0.895	0.895	0.895	0
2022-09-14	0.895	0.895	0.895	0.895	0.895	0
2022-09-13	0.880	0.895	0.880	0.895	0.895	2,918
2022-09-12	0.900	0.900	0.900	0.900	0.900	0
2022-09-09	0.900	0.900	0.900	0.900	0.900	0
2022-09-08	0.905	0.905	0.905	0.905	0.905	0
2022-09-07	0.925	0.925	0.880	0.905	0.905	10,756
2022-09-06	0.905	0.905	0.905	0.905	0.905	0
2022-09-05	0.905	0.905	0.870	0.905	0.905	20,000
2022-09-02	0.920	0.920	0.920	0.920	0.920	0
2022-09-01	0.920	0.920	0.920	0.920	0.920	0
2022-08-31	0.930	0.940	0.920	0.920	0.920	3,202
2022-08-30	0.910	0.910	0.910	0.910	0.910	0
2022-08-29	0.895	0.910	0.895	0.910	0.910	4,401
2022-08-26	0.885	0.910	0.885	0.910	0.910	101
2022-08-25	0.910	0.910	0.910	0.910	0.910	0
2022-08-24	0.910	0.910	0.910	0.910	0.910	0
2022-08-23	0.910	0.910	0.910	0.910	0.910	0
2022-08-22	0.910	0.910	0.910	0.910	0.910	0
2022-08-19	0.910	0.940	0.910	0.910	0.910	200
2022-08-18	0.925	0.940	0.925	0.925	0.925	6,055
2022-08-17	0.925	0.930	0.905	0.905	0.905	5,400
2022-08-16	0.880	0.920	0.880	0.920	0.920	220
2022-08-15	0.905	0.905	0.905	0.905	0.905	0
2022-08-12	0.905	0.905	0.905	0.905	0.905	0
2022-08-11	0.905	0.905	0.905	0.905	0.905	0
2022-08-10	0.905	0.905	0.905	0.905	0.905	0
2022-08-09	0.885	0.905	0.885	0.905	0.905	224
2022-08-08	0.880	0.880	0.880	0.880	0.880	3,350
2022-08-05	0.880	0.880	0.800	0.805	0.805	11,034
2022-08-04	0.900	0.900	0.900	0.900	0.900	0
2022-08-03	0.900	0.900	0.900	0.900	0.900	0
2022-08-02	0.880	0.920	0.870	0.920	0.920	7,088
2022-08-01	0.905	0.905	0.905	0.905	0.905	0
2022-07-29	0.905	0.905	0.905	0.905	0.905	0
2022-07-28	0.880	0.925	0.880	0.925	0.925	612
2022-07-27	0.885	0.925	0.880	0.880	0.880	3,753

← NewerPage 18 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.