Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.800	0.800	0.800	0.800	0.800	1,942
2025-11-05	0.805	0.805	0.805	0.805	0.805	0
2025-11-04	0.765	0.805	0.765	0.805	0.805	1,942
2025-11-03	0.775	0.775	0.775	0.775	0.775	1,000
2025-10-31	0.775	0.775	0.775	0.775	0.775	1,000
2025-10-30	0.780	0.780	0.775	0.775	0.775	1,000
2025-10-29	0.790	0.790	0.790	0.790	0.790	167
2025-10-28	0.800	0.800	0.800	0.800	0.800	167
2025-10-27	0.805	0.805	0.805	0.805	0.805	167
2025-10-24	0.805	0.805	0.805	0.805	0.805	167
2025-10-23	0.805	0.805	0.805	0.805	0.805	100
2025-10-22	0.805	0.805	0.805	0.805	0.805	100
2025-10-21	0.805	0.805	0.805	0.805	0.805	100
2025-10-20	0.805	0.805	0.805	0.805	0.805	100
2025-10-17	0.800	0.800	0.800	0.800	0.800	100
2025-10-16	0.810	0.810	0.810	0.810	0.810	100
2025-10-15	0.810	0.810	0.810	0.810	0.810	100
2025-10-14	0.820	0.820	0.820	0.820	0.820	100
2025-10-13	0.805	0.805	0.805	0.805	0.805	100
2025-10-10	0.810	0.810	0.810	0.810	0.810	100
2025-10-09	0.820	0.820	0.820	0.820	0.820	100
2025-10-08	0.815	0.815	0.815	0.815	0.815	100
2025-10-07	0.815	0.815	0.815	0.815	0.815	100
2025-10-06	0.815	0.815	0.815	0.815	0.815	0
2025-10-03	0.815	0.815	0.815	0.815	0.815	100
2025-10-02	0.800	0.815	0.800	0.815	0.815	100
2025-10-01	0.805	0.805	0.805	0.805	0.805	100
2025-09-30	0.805	0.805	0.805	0.805	0.805	0
2025-09-29	0.805	0.805	0.805	0.805	0.805	0
2025-09-26	0.810	0.810	0.805	0.805	0.805	100
2025-09-25	0.795	0.795	0.795	0.795	0.795	5,019
2025-09-24	0.800	0.800	0.790	0.790	0.790	5,019
2025-09-23	0.820	0.820	0.820	0.820	0.820	20
2025-09-22	0.820	0.820	0.820	0.820	0.820	20
2025-09-19	0.820	0.820	0.820	0.820	0.820	20
2025-09-18	0.820	0.820	0.820	0.820	0.820	20
2025-09-17	0.820	0.820	0.820	0.820	0.820	20
2025-09-16	0.820	0.820	0.820	0.820	0.820	0
2025-09-15	0.820	0.820	0.820	0.820	0.820	20
2025-09-12	0.820	0.820	0.820	0.820	0.820	20
2025-09-11	0.795	0.815	0.795	0.815	0.815	20
2025-09-10	0.815	0.815	0.815	0.815	0.815	11
2025-09-09	0.815	0.815	0.815	0.815	0.815	11
2025-09-08	0.815	0.815	0.815	0.815	0.815	11
2025-09-05	0.815	0.815	0.815	0.815	0.815	11
2025-09-04	0.815	0.815	0.815	0.815	0.815	11
2025-09-03	0.815	0.815	0.815	0.815	0.815	11
2025-09-02	0.815	0.815	0.815	0.815	0.815	11
2025-09-01	0.815	0.815	0.815	0.815	0.815	11
2025-08-29	0.815	0.815	0.815	0.815	0.815	11
2025-08-28	0.815	0.815	0.815	0.815	0.815	11
2025-08-27	0.815	0.815	0.815	0.815	0.815	11
2025-08-26	0.815	0.815	0.815	0.815	0.815	11
2025-08-25	0.815	0.815	0.815	0.815	0.815	11
2025-08-22	0.815	0.815	0.815	0.815	0.815	11
2025-08-21	0.815	0.815	0.815	0.815	0.815	11
2025-08-20	0.815	0.815	0.815	0.815	0.815	11
2025-08-19	0.815	0.815	0.815	0.815	0.815	11
2025-08-18	0.815	0.815	0.815	0.815	0.815	11
2025-08-15	0.815	0.815	0.815	0.815	0.815	11

← NewerPage 5 of 22 · 1,279 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.