Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.825	0.825	0.825	0.825	0.825	929
2025-05-21	0.850	0.850	0.810	0.810	0.810	929
2025-05-20	0.835	0.835	0.835	0.835	0.835	186
2025-05-19	0.835	0.835	0.835	0.835	0.835	186
2025-05-16	0.835	0.835	0.835	0.835	0.835	186
2025-05-15	0.835	0.835	0.835	0.835	0.835	0
2025-05-14	0.835	0.835	0.835	0.835	0.835	0
2025-05-13	0.835	0.835	0.835	0.835	0.835	0
2025-05-12	0.835	0.835	0.835	0.835	0.835	0
2025-05-09	0.835	0.835	0.835	0.835	0.835	0
2025-05-08	0.835	0.835	0.835	0.835	0.835	0
2025-05-07	0.835	0.835	0.835	0.835	0.835	0
2025-05-06	0.850	0.850	0.820	0.835	0.835	186
2025-05-05	0.835	0.835	0.835	0.835	0.835	0
2025-05-02	0.830	0.830	0.830	0.830	0.830	0
2025-04-30	0.850	0.850	0.830	0.830	0.830	742
2025-04-29	0.830	0.830	0.830	0.830	0.830	0
2025-04-28	0.830	0.830	0.830	0.830	0.830	0
2025-04-25	0.830	0.830	0.830	0.830	0.830	0
2025-04-24	0.835	0.835	0.835	0.835	0.835	0
2025-04-23	0.835	0.835	0.835	0.835	0.835	0
2025-04-22	0.850	0.850	0.805	0.825	0.825	22
2025-04-17	0.825	0.825	0.825	0.825	0.825	0
2025-04-16	0.825	0.825	0.825	0.825	0.825	0
2025-04-15	0.825	0.825	0.825	0.825	0.825	0
2025-04-14	0.825	0.825	0.825	0.825	0.825	0
2025-04-11	0.825	0.825	0.825	0.825	0.825	0
2025-04-10	0.825	0.825	0.825	0.825	0.825	0
2025-04-09	0.840	0.840	0.805	0.825	0.825	12
2025-04-08	0.815	0.815	0.815	0.815	0.815	0
2025-04-07	0.815	0.815	0.815	0.815	0.815	0
2025-04-04	0.810	0.815	0.810	0.815	0.815	500
2025-04-03	0.830	0.830	0.830	0.830	0.830	0
2025-04-02	0.830	0.830	0.830	0.830	0.830	0
2025-04-01	0.850	0.850	0.830	0.830	0.830	203
2025-03-31	0.845	0.850	0.830	0.830	0.830	100
2025-03-28	0.850	0.850	0.830	0.830	0.830	11
2025-03-27	0.835	0.835	0.835	0.835	0.835	0
2025-03-26	0.835	0.835	0.835	0.835	0.835	0
2025-03-25	0.835	0.835	0.835	0.835	0.835	0
2025-03-24	0.825	0.825	0.825	0.825	0.825	0
2025-03-21	0.825	0.825	0.825	0.825	0.825	0
2025-03-20	0.825	0.825	0.825	0.825	0.825	0
2025-03-19	0.825	0.825	0.825	0.825	0.825	0
2025-03-18	0.825	0.825	0.825	0.825	0.825	0
2025-03-17	0.825	0.825	0.825	0.825	0.825	0
2025-03-14	0.825	0.825	0.825	0.825	0.825	0
2025-03-13	0.825	0.825	0.825	0.825	0.825	0
2025-03-12	0.825	0.825	0.825	0.825	0.825	0
2025-03-11	0.825	0.825	0.825	0.825	0.825	0
2025-03-10	0.825	0.825	0.825	0.825	0.825	0
2025-03-07	0.825	0.825	0.825	0.825	0.825	0
2025-03-06	0.825	0.825	0.825	0.825	0.825	0
2025-03-05	0.810	0.825	0.810	0.825	0.825	62
2025-03-04	0.820	0.830	0.820	0.830	0.830	54
2025-03-03	0.840	0.840	0.835	0.835	0.835	10,288
2025-02-28	0.840	0.850	0.835	0.835	0.835	10,000
2025-02-27	0.820	0.820	0.820	0.820	0.820	0
2025-02-26	0.820	0.820	0.820	0.820	0.820	0
2025-02-25	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 7 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.