Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.815	0.815	0.815	0.815	0.815	11
2025-08-13	0.815	0.815	0.815	0.815	0.815	11
2025-08-12	0.815	0.815	0.815	0.815	0.815	11
2025-08-11	0.815	0.815	0.815	0.815	0.815	11
2025-08-08	0.815	0.815	0.815	0.815	0.815	11
2025-08-07	0.815	0.815	0.815	0.815	0.815	11
2025-08-06	0.815	0.815	0.815	0.815	0.815	11
2025-08-05	0.815	0.815	0.815	0.815	0.815	11
2025-08-04	0.795	0.815	0.795	0.815	0.815	11
2025-08-01	0.815	0.815	0.815	0.815	0.815	2,005
2025-07-31	0.800	0.800	0.800	0.800	0.800	2,005
2025-07-30	0.850	0.850	0.800	0.800	0.800	2,005
2025-07-29	0.830	0.830	0.830	0.830	0.830	10
2025-07-28	0.830	0.830	0.830	0.830	0.830	10
2025-07-25	0.830	0.830	0.830	0.830	0.830	10
2025-07-24	0.830	0.830	0.830	0.830	0.830	10
2025-07-23	0.830	0.830	0.830	0.830	0.830	10
2025-07-22	0.830	0.830	0.830	0.830	0.830	10
2025-07-21	0.830	0.830	0.830	0.830	0.830	10
2025-07-18	0.830	0.830	0.830	0.830	0.830	67
2025-07-17	0.840	0.840	0.830	0.830	0.830	67
2025-07-16	0.820	0.820	0.820	0.820	0.820	46
2025-07-15	0.820	0.820	0.820	0.820	0.820	46
2025-07-14	0.835	0.835	0.835	0.835	0.835	46
2025-07-11	0.830	0.830	0.830	0.830	0.830	46
2025-07-10	0.830	0.830	0.830	0.830	0.830	46
2025-07-09	0.830	0.830	0.830	0.830	0.830	0
2025-07-08	0.830	0.830	0.830	0.830	0.830	46
2025-07-07	0.830	0.830	0.830	0.830	0.830	46
2025-07-04	0.830	0.830	0.830	0.830	0.830	46
2025-07-03	0.830	0.830	0.830	0.830	0.830	46
2025-07-02	0.830	0.830	0.830	0.830	0.830	46
2025-07-01	0.825	0.825	0.825	0.825	0.825	46
2025-06-30	0.825	0.825	0.825	0.825	0.825	563
2025-06-27	0.825	0.825	0.825	0.825	0.825	563
2025-06-26	0.825	0.825	0.825	0.825	0.825	563
2025-06-25	0.825	0.825	0.825	0.825	0.825	563
2025-06-24	0.825	0.825	0.825	0.825	0.825	563
2025-06-23	0.825	0.825	0.825	0.825	0.825	563
2025-06-20	0.825	0.825	0.825	0.825	0.825	563
2025-06-19	0.825	0.825	0.825	0.825	0.825	563
2025-06-18	0.825	0.825	0.825	0.825	0.825	563
2025-06-17	0.825	0.825	0.825	0.825	0.825	563
2025-06-16	0.820	0.825	0.820	0.825	0.825	563
2025-06-13	0.835	0.835	0.835	0.835	0.835	5
2025-06-12	0.835	0.835	0.835	0.835	0.835	5
2025-06-11	0.835	0.835	0.835	0.835	0.835	5
2025-06-10	0.835	0.835	0.835	0.835	0.835	5
2025-06-09	0.850	0.850	0.850	0.850	0.850	5
2025-06-06	0.850	0.850	0.850	0.850	0.850	5
2025-06-05	0.850	0.850	0.850	0.850	0.850	351
2025-06-04	0.860	0.860	0.850	0.850	0.850	351
2025-06-03	0.840	0.840	0.840	0.840	0.840	4
2025-06-02	0.850	0.860	0.850	0.860	0.860	4
2025-05-30	0.840	0.840	0.840	0.840	0.840	28
2025-05-29	0.840	0.840	0.840	0.840	0.840	28
2025-05-28	0.850	0.850	0.830	0.830	0.830	28
2025-05-27	0.850	0.850	0.840	0.840	0.840	2,718
2025-05-26	0.825	0.825	0.825	0.825	0.825	12
2025-05-23	0.805	0.850	0.805	0.825	0.825	12

← NewerPage 6 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.