Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.825	0.825	0.825	0.825	0.825	0
2022-05-02	0.845	0.845	0.825	0.825	0.825	1,500
2022-04-29	0.845	0.845	0.825	0.825	0.825	500
2022-04-28	0.825	0.825	0.825	0.825	0.825	0
2022-04-27	0.860	0.860	0.860	0.860	0.860	0
2022-04-26	0.860	0.860	0.860	0.860	0.860	0
2022-04-25	0.835	0.860	0.835	0.860	0.860	5,442
2022-04-22	0.820	0.820	0.820	0.820	0.820	0
2022-04-21	0.820	0.820	0.820	0.820	0.820	0
2022-04-20	0.820	0.820	0.820	0.820	0.820	0
2022-04-19	0.810	0.835	0.810	0.820	0.820	1,100
2022-04-14	0.790	0.825	0.790	0.825	0.825	3,658
2022-04-13	0.760	0.760	0.760	0.760	0.760	0
2022-04-12	0.760	0.760	0.760	0.760	0.760	0
2022-04-11	0.760	0.800	0.760	0.780	0.780	15,015
2022-04-08	0.760	0.800	0.760	0.770	0.770	21,500
2022-04-07	0.745	0.745	0.745	0.745	0.745	0
2022-04-06	0.770	0.770	0.745	0.745	0.745	2,510
2022-04-05	0.755	0.755	0.755	0.755	0.755	0
2022-04-04	0.770	0.770	0.760	0.760	0.760	5,842
2022-04-01	0.750	0.780	0.750	0.755	0.755	20,000
2022-03-31	0.750	0.790	0.740	0.790	0.790	35,000
2022-03-30	0.735	0.735	0.735	0.735	0.735	0
2022-03-29	0.750	0.750	0.735	0.735	0.735	2,500
2022-03-28	0.750	0.760	0.740	0.740	0.740	3,999
2022-03-25	0.750	0.770	0.735	0.735	0.735	7,000
2022-03-24	0.740	0.740	0.740	0.740	0.740	0
2022-03-23	0.740	0.740	0.740	0.740	0.740	0
2022-03-22	0.740	0.760	0.735	0.735	0.735	3,220
2022-03-21	0.750	0.760	0.745	0.745	0.745	3,000
2022-03-18	0.725	0.740	0.725	0.740	0.740	400
2022-03-17	0.740	0.740	0.740	0.740	0.740	0
2022-03-16	0.740	0.740	0.740	0.740	0.740	0
2022-03-15	0.740	0.740	0.740	0.740	0.740	0
2022-03-14	0.750	0.800	0.740	0.740	0.740	20,310
2022-03-11	0.750	0.790	0.735	0.735	0.735	17,921
2022-03-10	0.735	0.735	0.735	0.735	0.735	0
2022-03-09	0.735	0.735	0.735	0.735	0.735	0
2022-03-08	0.735	0.735	0.735	0.735	0.735	0
2022-03-07	0.735	0.735	0.735	0.735	0.735	0
2022-03-04	0.735	0.735	0.735	0.735	0.735	0
2022-03-03	0.735	0.735	0.735	0.735	0.735	0
2022-03-02	0.735	0.735	0.735	0.735	0.735	0
2022-03-01	0.750	0.750	0.735	0.735	0.735	1,990
2022-02-28	0.735	0.735	0.735	0.735	0.735	0
2022-02-25	0.745	0.745	0.745	0.745	0.745	0
2022-02-24	0.735	0.735	0.735	0.735	0.735	0
2022-02-23	0.735	0.735	0.735	0.735	0.735	0
2022-02-22	0.735	0.735	0.735	0.735	0.735	0
2022-02-21	0.735	0.735	0.735	0.735	0.735	0
2022-02-18	0.735	0.735	0.735	0.735	0.735	0
2022-02-17	0.750	0.750	0.735	0.735	0.735	1,500
2022-02-16	0.735	0.735	0.735	0.735	0.735	0
2022-02-15	0.735	0.735	0.735	0.735	0.735	0
2022-02-14	0.735	0.735	0.735	0.735	0.735	0
2022-02-11	0.735	0.735	0.735	0.735	0.735	0
2022-02-10	0.720	0.735	0.720	0.735	0.735	139
2022-02-09	0.735	0.735	0.735	0.735	0.735	0
2022-02-08	0.735	0.735	0.735	0.735	0.735	0
2022-02-07	0.735	0.735	0.735	0.735	0.735	0

← NewerPage 20 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.