Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.735	0.735	0.735	0.735	0.735	0
2022-02-04	0.740	0.740	0.740	0.740	0.740	0
2022-02-03	0.740	0.740	0.740	0.740	0.740	0
2022-02-02	0.740	0.740	0.740	0.740	0.740	0
2022-02-01	0.750	0.760	0.740	0.740	0.740	5,300
2022-01-31	0.735	0.735	0.735	0.735	0.735	0
2022-01-28	0.720	0.735	0.720	0.735	0.735	450
2022-01-27	0.730	0.730	0.730	0.730	0.730	0
2022-01-26	0.760	0.760	0.760	0.760	0.760	0
2022-01-25	0.760	0.760	0.760	0.760	0.760	3,789
2022-01-24	0.720	0.740	0.720	0.740	0.740	1
2022-01-21	0.740	0.740	0.740	0.740	0.740	0
2022-01-20	0.740	0.740	0.740	0.740	0.740	0
2022-01-19	0.740	0.740	0.740	0.740	0.740	0
2022-01-18	0.740	0.740	0.740	0.740	0.740	0
2022-01-17	0.740	0.740	0.740	0.740	0.740	0
2022-01-14	0.740	0.740	0.740	0.740	0.740	0
2022-01-13	0.740	0.740	0.740	0.740	0.740	0
2022-01-12	0.735	0.735	0.735	0.735	0.735	0
2022-01-11	0.720	0.735	0.720	0.735	0.735	4
2022-01-10	0.740	0.770	0.740	0.750	0.750	32,405
2022-01-07	0.730	0.730	0.730	0.730	0.730	0
2022-01-06	0.740	0.740	0.740	0.740	0.740	3
2022-01-05	0.740	0.740	0.730	0.730	0.730	4
2022-01-04	0.740	0.740	0.730	0.730	0.730	6
2022-01-03	0.735	0.735	0.730	0.730	0.730	1,904
2021-12-30	0.720	0.720	0.720	0.720	0.720	4,160
2021-12-29	0.720	0.720	0.720	0.720	0.720	13
2021-12-28	0.740	0.740	0.740	0.740	0.740	4
2021-12-27	0.735	0.735	0.730	0.730	0.730	2
2021-12-23	0.730	0.730	0.730	0.730	0.730	0
2021-12-22	0.740	0.740	0.740	0.740	0.740	3
2021-12-21	0.720	0.720	0.720	0.720	0.720	2,000
2021-12-20	0.720	0.720	0.700	0.705	0.705	10,594
2021-12-17	0.730	0.730	0.730	0.730	0.730	0
2021-12-16	0.720	0.735	0.720	0.735	0.735	4
2021-12-15	0.735	0.735	0.720	0.720	0.720	3,254
2021-12-14	0.750	0.750	0.745	0.745	0.745	1,000
2021-12-13	0.745	0.745	0.745	0.745	0.745	0
2021-12-10	0.745	0.745	0.745	0.745	0.745	0
2021-12-09	0.750	0.750	0.740	0.740	0.740	188
2021-12-08	0.755	0.755	0.750	0.755	0.755	9,812
2021-12-07	0.730	0.730	0.730	0.730	0.730	0
2021-12-06	0.735	0.735	0.730	0.730	0.730	1
2021-12-03	0.720	0.730	0.720	0.730	0.730	1
2021-12-02	0.735	0.735	0.730	0.730	0.730	1
2021-12-01	0.730	0.730	0.730	0.730	0.730	0
2021-11-30	0.715	0.715	0.690	0.690	0.690	1,023
2021-11-29	0.730	0.730	0.730	0.730	0.730	0
2021-11-26	0.725	0.730	0.725	0.730	0.730	20
2021-11-25	0.715	0.715	0.715	0.715	0.715	4
2021-11-24	0.715	0.730	0.715	0.730	0.730	7,036
2021-11-23	0.730	0.730	0.730	0.730	0.730	0
2021-11-22	0.730	0.730	0.730	0.730	0.730	0
2021-11-19	0.740	0.740	0.740	0.740	0.740	1
2021-11-18	0.735	0.735	0.725	0.725	0.725	1
2021-11-17	0.725	0.725	0.725	0.725	0.725	0
2021-11-16	0.735	0.740	0.735	0.740	0.740	92
2021-11-15	0.720	0.740	0.720	0.740	0.740	168
2021-11-12	0.715	0.715	0.715	0.715	0.715	0

← NewerPage 21 of 22 · 1,276 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.