Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.905	0.905	0.905	0.905	0.905	0
2022-07-25	0.880	0.920	0.880	0.920	0.920	1,740
2022-07-22	0.900	0.900	0.900	0.900	0.900	0
2022-07-21	0.900	0.900	0.900	0.900	0.900	0
2022-07-20	0.895	0.895	0.895	0.895	0.895	0
2022-07-19	0.895	0.895	0.895	0.895	0.895	0
2022-07-18	0.895	0.895	0.895	0.895	0.895	0
2022-07-15	0.880	0.895	0.880	0.895	0.895	5,000
2022-07-14	0.890	0.890	0.865	0.890	0.890	14,000
2022-07-13	0.915	0.915	0.890	0.905	0.905	570
2022-07-12	0.900	0.900	0.900	0.900	0.900	0
2022-07-11	0.900	0.900	0.900	0.900	0.900	0
2022-07-08	0.915	0.915	0.900	0.900	0.900	25
2022-07-07	0.880	0.900	0.880	0.900	0.900	2,000
2022-07-06	0.885	0.900	0.870	0.900	0.900	18,000
2022-07-05	0.900	0.900	0.900	0.900	0.900	0
2022-07-04	0.885	0.900	0.885	0.900	0.900	3
2022-07-01	0.915	0.915	0.900	0.900	0.900	1,000
2022-06-30	0.900	0.900	0.900	0.900	0.900	0
2022-06-29	0.890	0.890	0.890	0.890	0.890	0
2022-06-28	0.890	0.890	0.890	0.890	0.890	0
2022-06-27	0.880	0.890	0.880	0.890	0.890	5,110
2022-06-24	0.895	0.895	0.880	0.880	0.880	1,918
2022-06-23	0.880	0.890	0.865	0.890	0.890	17,200
2022-06-22	0.915	0.915	0.880	0.900	0.900	7,100
2022-06-21	0.910	0.920	0.910	0.920	0.920	3,334
2022-06-20	0.900	0.945	0.890	0.915	0.915	5,886
2022-06-17	0.850	0.850	0.850	0.850	0.850	0
2022-06-16	0.890	0.890	0.850	0.850	0.850	15,000
2022-06-15	0.900	0.940	0.900	0.900	0.900	22,001
2022-06-14	0.805	0.900	0.800	0.885	0.885	18,114
2022-06-13	0.825	0.825	0.825	0.825	0.825	0
2022-06-10	0.830	0.830	0.830	0.830	0.830	0
2022-06-09	0.830	0.830	0.810	0.810	0.810	1,177
2022-06-08	0.835	0.835	0.835	0.835	0.835	0
2022-06-07	0.830	0.835	0.830	0.835	0.835	25
2022-06-06	0.840	0.840	0.840	0.840	0.840	0
2022-06-03	0.845	0.845	0.845	0.845	0.845	0
2022-06-02	0.845	0.845	0.845	0.845	0.845	0
2022-06-01	0.855	0.855	0.845	0.845	0.845	1,200
2022-05-31	0.870	0.870	0.820	0.850	0.850	17,500
2022-05-30	0.840	0.840	0.840	0.840	0.840	0
2022-05-27	0.840	0.840	0.840	0.840	0.840	0
2022-05-26	0.840	0.840	0.840	0.840	0.840	0
2022-05-25	0.840	0.840	0.840	0.840	0.840	0
2022-05-24	0.840	0.840	0.840	0.840	0.840	0
2022-05-23	0.860	0.860	0.840	0.840	0.840	500
2022-05-20	0.860	0.860	0.860	0.860	0.860	543
2022-05-19	0.835	0.835	0.835	0.835	0.835	0
2022-05-18	0.835	0.835	0.835	0.835	0.835	0
2022-05-17	0.835	0.835	0.835	0.835	0.835	0
2022-05-16	0.850	0.870	0.825	0.835	0.835	16,570
2022-05-13	0.835	0.835	0.835	0.835	0.835	0
2022-05-12	0.835	0.835	0.835	0.835	0.835	0
2022-05-11	0.835	0.835	0.835	0.835	0.835	0
2022-05-10	0.835	0.835	0.835	0.835	0.835	0
2022-05-09	0.825	0.825	0.825	0.825	0.825	0
2022-05-06	0.825	0.825	0.825	0.825	0.825	0
2022-05-05	0.805	0.825	0.805	0.825	0.825	385
2022-05-04	0.845	0.845	0.825	0.825	0.825	1,150

← NewerPage 19 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.