Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.740	0.740	0.740	0.740	0.740	10
2026-04-30	0.750	0.750	0.730	0.730	0.730	152
2026-04-29	0.750	0.750	0.740	0.740	0.740	26
2026-04-28	0.745	0.745	0.745	0.745	0.745	138
2026-04-27	0.750	0.750	0.745	0.745	0.745	138
2026-04-24	0.745	0.745	0.745	0.745	0.745	5
2026-04-23	0.745	0.745	0.745	0.745	0.745	5
2026-04-22	0.740	0.750	0.740	0.745	0.745	68
2026-04-21	0.740	0.740	0.740	0.740	0.740	18
2026-04-20	0.740	0.740	0.740	0.740	0.740	18
2026-04-17	0.740	0.740	0.740	0.740	0.740	18
2026-04-16	0.730	0.740	0.730	0.740	0.740	18
2026-04-15	0.740	0.740	0.740	0.740	0.740	1,141
2026-04-14	0.750	0.750	0.740	0.740	0.740	1,141
2026-04-13	0.750	0.750	0.720	0.720	0.720	1,079
2026-04-10	0.750	0.750	0.745	0.745	0.745	8
2026-04-09	0.745	0.745	0.745	0.745	0.745	2
2026-04-08	0.750	0.750	0.745	0.745	0.745	2
2026-04-07	0.750	0.750	0.745	0.745	0.745	1,005
2026-04-02	0.740	0.740	0.735	0.735	0.735	390
2026-04-01	0.725	0.725	0.725	0.725	0.725	0
2026-03-31	0.740	0.740	0.710	0.725	0.725	851
2026-03-30	0.710	0.710	0.710	0.710	0.710	19
2026-03-27	0.710	0.740	0.710	0.725	0.725	2,052
2026-03-26	0.740	0.740	0.710	0.710	0.710	51
2026-03-25	0.720	0.720	0.700	0.710	0.710	2,204
2026-03-24	0.710	0.710	0.680	0.680	0.680	2,918
2026-03-23	0.725	0.725	0.710	0.710	0.710	1,179
2026-03-20	0.750	0.750	0.725	0.750	0.750	3,349
2026-03-19	0.745	0.745	0.745	0.745	0.745	0
2026-03-18	0.745	0.750	0.740	0.740	0.740	3,116
2026-03-17	0.745	0.745	0.735	0.735	0.735	114
2026-03-16	0.735	0.735	0.735	0.735	0.735	0
2026-03-13	0.730	0.730	0.730	0.730	0.730	0
2026-03-12	0.730	0.730	0.730	0.730	0.730	3,121
2026-03-11	0.720	0.750	0.720	0.730	0.730	3,121
2026-03-10	0.730	0.730	0.730	0.730	0.730	127
2026-03-09	0.750	0.750	0.730	0.730	0.730	127
2026-03-06	0.745	0.750	0.735	0.735	0.735	6,983
2026-03-05	0.750	0.750	0.725	0.725	0.725	118
2026-03-04	0.725	0.725	0.725	0.725	0.725	6,500
2026-03-03	0.710	0.725	0.700	0.725	0.725	6,500
2026-03-02	0.730	0.730	0.730	0.730	0.730	3,090
2026-02-27	0.730	0.750	0.730	0.740	0.740	1,615
2026-02-26	0.730	0.740	0.730	0.740	0.740	90
2026-02-25	0.750	0.750	0.730	0.740	0.740	346
2026-02-24	0.750	0.750	0.730	0.740	0.740	89
2026-02-23	0.740	0.740	0.740	0.740	0.740	88
2026-02-20	0.730	0.740	0.730	0.740	0.740	88
2026-02-19	0.750	0.750	0.735	0.735	0.735	5
2026-02-18	0.720	0.735	0.720	0.735	0.735	111
2026-02-17	0.745	0.750	0.720	0.735	0.735	4,214
2026-02-16	0.720	0.735	0.720	0.735	0.735	99
2026-02-13	0.735	0.735	0.735	0.735	0.735	103
2026-02-12	0.720	0.735	0.720	0.735	0.735	103
2026-02-11	0.720	0.735	0.720	0.735	0.735	118
2026-02-10	0.730	0.735	0.680	0.735	0.735	7,977
2026-02-09	0.740	0.740	0.740	0.740	0.740	2,400
2026-02-06	0.730	0.740	0.730	0.740	0.740	2,400
2026-02-05	0.700	0.700	0.675	0.675	0.675	1,500

← NewerPage 3 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.