Cpi Property Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.785	0.785	0.785	0.785	0.785	0
2024-11-22	0.785	0.785	0.785	0.785	0.785	0
2024-11-21	0.775	0.785	0.775	0.785	0.785	1,000
2024-11-20	0.790	0.790	0.790	0.790	0.790	0
2024-11-19	0.790	0.790	0.790	0.790	0.790	0
2024-11-18	0.790	0.790	0.790	0.790	0.790	0
2024-11-15	0.790	0.790	0.790	0.790	0.790	0
2024-11-14	0.790	0.790	0.790	0.790	0.790	0
2024-11-13	0.790	0.790	0.790	0.790	0.790	0
2024-11-12	0.790	0.790	0.790	0.790	0.790	0
2024-11-11	0.800	0.800	0.790	0.790	0.790	30
2024-11-08	0.790	0.790	0.790	0.790	0.790	0
2024-11-07	0.795	0.795	0.790	0.790	0.790	628
2024-11-06	0.795	0.800	0.795	0.800	0.800	872
2024-11-05	0.790	0.790	0.790	0.790	0.790	0
2024-11-04	0.790	0.790	0.790	0.790	0.790	0
2024-11-01	0.790	0.790	0.790	0.790	0.790	0
2024-10-31	0.780	0.815	0.780	0.790	0.790	1,282
2024-10-30	0.805	0.805	0.805	0.805	0.805	0
2024-10-29	0.820	0.820	0.810	0.810	0.810	1,219
2024-10-28	0.820	0.820	0.800	0.800	0.800	50
2024-10-25	0.800	0.800	0.800	0.800	0.800	0
2024-10-24	0.820	0.820	0.800	0.800	0.800	70
2024-10-23	0.760	0.790	0.720	0.790	0.790	19,412
2024-10-22	0.780	0.780	0.780	0.780	0.780	0
2024-10-21	0.780	0.780	0.780	0.780	0.780	0
2024-10-18	0.780	0.780	0.780	0.780	0.780	0
2024-10-17	0.780	0.780	0.780	0.780	0.780	0
2024-10-16	0.780	0.780	0.780	0.780	0.780	0
2024-10-15	0.790	0.790	0.760	0.780	0.780	3,635
2024-10-14	0.800	0.800	0.800	0.800	0.800	0
2024-10-11	0.800	0.800	0.800	0.800	0.800	0
2024-10-10	0.800	0.800	0.800	0.800	0.800	0
2024-10-09	0.800	0.800	0.800	0.800	0.800	0
2024-10-08	0.800	0.800	0.800	0.800	0.800	0
2024-10-07	0.800	0.800	0.800	0.800	0.800	0
2024-10-04	0.795	0.795	0.795	0.795	0.795	0
2024-10-03	0.825	0.825	0.800	0.800	0.800	39
2024-10-02	0.790	0.790	0.790	0.790	0.790	0
2024-10-01	0.800	0.800	0.800	0.800	0.800	0
2024-09-30	0.790	0.790	0.790	0.790	0.790	0
2024-09-27	0.800	0.800	0.800	0.800	0.800	0
2024-09-26	0.825	0.825	0.800	0.800	0.800	87
2024-09-25	0.795	0.795	0.795	0.795	0.795	0
2024-09-24	0.800	0.800	0.800	0.800	0.800	0
2024-09-23	0.825	0.825	0.800	0.800	0.800	152
2024-09-20	0.760	0.800	0.760	0.800	0.800	2,610
2024-09-19	0.780	0.780	0.740	0.750	0.750	10,234
2024-09-18	0.795	0.795	0.795	0.795	0.795	0
2024-09-17	0.795	0.795	0.795	0.795	0.795	0
2024-09-16	0.795	0.795	0.795	0.795	0.795	0
2024-09-13	0.795	0.795	0.795	0.795	0.795	0
2024-09-12	0.810	0.810	0.795	0.795	0.795	46
2024-09-11	0.795	0.795	0.795	0.795	0.795	0
2024-09-10	0.795	0.795	0.795	0.795	0.795	0
2024-09-09	0.795	0.795	0.795	0.795	0.795	0
2024-09-06	0.800	0.800	0.800	0.800	0.800	0
2024-09-05	0.820	0.820	0.780	0.800	0.800	87
2024-09-04	0.800	0.800	0.800	0.800	0.800	0
2024-09-03	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 9 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.