Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.700	0.700	0.675	0.675	0.675	1,500
2026-02-04	0.730	0.730	0.705	0.705	0.705	7,000
2026-02-03	0.740	0.740	0.690	0.690	0.690	7,120
2026-02-02	0.740	0.750	0.740	0.745	0.745	1,362
2026-01-30	0.750	0.750	0.745	0.745	0.745	1,506
2026-01-29	0.700	0.725	0.700	0.725	0.725	48
2026-01-28	0.735	0.735	0.735	0.735	0.735	8,543
2026-01-27	0.735	0.735	0.735	0.735	0.735	8,543
2026-01-26	0.735	0.735	0.735	0.735	0.735	8,543
2026-01-23	0.735	0.735	0.735	0.735	0.735	8,543
2026-01-22	0.760	0.760	0.720	0.735	0.735	8,543
2026-01-21	0.785	0.785	0.785	0.785	0.785	34
2026-01-20	0.785	0.785	0.785	0.785	0.785	34
2026-01-19	0.760	0.785	0.760	0.785	0.785	34
2026-01-16	0.760	0.785	0.760	0.785	0.785	34
2026-01-15	0.775	0.785	0.760	0.785	0.785	1,530
2026-01-14	0.790	0.790	0.740	0.740	0.740	6,011
2026-01-13	0.800	0.800	0.800	0.800	0.800	1,513
2026-01-12	0.800	0.800	0.800	0.800	0.800	1,513
2026-01-09	0.800	0.800	0.800	0.800	0.800	1,513
2026-01-08	0.800	0.800	0.800	0.800	0.800	1,513
2026-01-07	0.800	0.800	0.800	0.800	0.800	1,513
2026-01-06	0.800	0.800	0.800	0.800	0.800	1,513
2026-01-05	0.805	0.805	0.795	0.795	0.795	1,513
2026-01-02	0.800	0.800	0.780	0.780	0.780	30
2025-12-30	0.760	0.780	0.750	0.780	0.780	314
2025-12-29	0.785	0.785	0.785	0.785	0.785	2,228
2025-12-23	0.785	0.785	0.785	0.785	0.785	2,228
2025-12-22	0.785	0.785	0.785	0.785	0.785	2,228
2025-12-19	0.785	0.785	0.785	0.785	0.785	2,228
2025-12-18	0.785	0.785	0.785	0.785	0.785	2,228
2025-12-17	0.785	0.785	0.785	0.785	0.785	2,228
2025-12-16	0.785	0.785	0.785	0.785	0.785	10
2025-12-15	0.785	0.785	0.785	0.785	0.785	10
2025-12-12	0.785	0.785	0.785	0.785	0.785	56
2025-12-11	0.785	0.785	0.785	0.785	0.785	56
2025-12-10	0.785	0.785	0.785	0.785	0.785	56
2025-12-09	0.785	0.785	0.785	0.785	0.785	56
2025-12-08	0.800	0.800	0.785	0.785	0.785	56
2025-12-05	0.760	0.785	0.760	0.785	0.785	5,744
2025-12-04	0.755	0.760	0.755	0.760	0.760	170
2025-12-03	0.715	0.715	0.715	0.715	0.715	74
2025-12-02	0.730	0.730	0.700	0.715	0.715	74
2025-12-01	0.755	0.755	0.730	0.745	0.745	1,060
2025-11-28	0.770	0.770	0.725	0.725	0.725	4,919
2025-11-27	0.800	0.800	0.770	0.785	0.785	137
2025-11-26	0.790	0.790	0.790	0.790	0.790	0
2025-11-25	0.790	0.790	0.790	0.790	0.790	30
2025-11-24	0.770	0.790	0.770	0.790	0.790	30
2025-11-21	0.770	0.790	0.770	0.790	0.790	30
2025-11-20	0.785	0.790	0.770	0.790	0.790	575
2025-11-19	0.750	0.770	0.750	0.770	0.770	28
2025-11-18	0.785	0.785	0.750	0.765	0.765	3,073
2025-11-17	0.800	0.800	0.780	0.790	0.790	30
2025-11-14	0.780	0.790	0.780	0.790	0.790	20
2025-11-13	0.790	0.790	0.790	0.790	0.790	20
2025-11-12	0.780	0.790	0.780	0.790	0.790	20
2025-11-11	0.780	0.800	0.780	0.800	0.800	20
2025-11-10	0.800	0.800	0.800	0.800	0.800	1,010
2025-11-07	0.800	0.800	0.800	0.800	0.800	2,548

← NewerPage 4 of 5 · 254 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.