CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.614	0.614	0.596	0.608	0.608	7,902
2024-08-12	0.604	0.604	0.594	0.600	0.600	13,936
2024-08-09	0.614	0.618	0.604	0.604	0.604	9,736
2024-08-08	0.618	0.618	0.600	0.604	0.604	24,218
2024-08-07	0.618	0.640	0.600	0.640	0.640	16,557
2024-08-06	0.614	0.632	0.594	0.612	0.612	14,005
2024-08-05	0.640	0.640	0.586	0.614	0.614	28,217
2024-08-02	0.680	0.696	0.624	0.670	0.670	13,541
2024-08-01	0.692	0.700	0.670	0.690	0.690	2,638
2024-07-31	0.666	0.696	0.620	0.692	0.692	23,652
2024-07-30	0.690	0.690	0.638	0.638	0.638	2,063
2024-07-29	0.670	0.670	0.670	0.670	0.670	2,250
2024-07-26	0.700	0.700	0.664	0.664	0.664	1,710
2024-07-25	0.670	0.670	0.670	0.670	0.670	110
2024-07-24	0.680	0.684	0.666	0.666	0.666	6,080
2024-07-23	0.698	0.698	0.668	0.680	0.680	7,700
2024-07-22	0.688	0.690	0.650	0.666	0.666	3,964
2024-07-19	0.668	0.696	0.664	0.670	0.670	10,824
2024-07-18	0.700	0.700	0.670	0.670	0.670	1,090
2024-07-17	0.660	0.670	0.652	0.670	0.670	18,400
2024-07-16	0.650	0.676	0.650	0.674	0.674	510
2024-07-15	0.660	0.668	0.654	0.668	0.668	20,540
2024-07-12	0.688	0.688	0.656	0.668	0.668	34,634
2024-07-11	0.686	0.686	0.670	0.680	0.680	208
2024-07-10	0.660	0.676	0.650	0.676	0.676	9,393
2024-07-09	0.636	0.678	0.636	0.660	0.660	47,849
2024-07-08	0.670	0.674	0.670	0.674	0.674	610
2024-07-05	0.670	0.670	0.650	0.670	0.670	5,465
2024-07-04	0.648	0.672	0.648	0.670	0.670	42,563
2024-07-03	0.640	0.650	0.630	0.648	0.648	7,795
2024-07-02	0.620	0.648	0.610	0.628	0.628	30,074
2024-07-01	0.618	0.624	0.608	0.620	0.620	2,690
2024-06-28	0.628	0.630	0.608	0.610	0.610	22,603
2024-06-27	0.634	0.634	0.612	0.630	0.630	5,511
2024-06-26	0.638	0.640	0.620	0.634	0.634	3,230
2024-06-25	0.630	0.638	0.612	0.636	0.636	13,884
2024-06-21	0.630	0.640	0.616	0.616	0.616	16,280
2024-06-20	0.652	0.652	0.624	0.640	0.640	11,730
2024-06-19	0.656	0.656	0.616	0.638	0.638	18,913
2024-06-18	0.664	0.664	0.630	0.636	0.636	9,632
2024-06-17	0.676	0.676	0.628	0.646	0.646	1,681
2024-06-14	0.656	0.676	0.640	0.642	0.642	11,862
2024-06-13	0.690	0.690	0.666	0.680	0.680	4,902
2024-06-12	0.680	0.698	0.660	0.694	0.694	11,236
2024-06-11	0.676	0.680	0.660	0.680	0.680	5,972
2024-06-10	0.688	0.688	0.670	0.684	0.684	1,470
2024-06-07	0.670	0.688	0.652	0.688	0.688	7,270
2024-06-06	0.696	0.696	0.670	0.670	0.670	2,990
2024-06-05	0.686	0.698	0.674	0.698	0.698	6,277
2024-06-04	0.690	0.690	0.666	0.682	0.682	16,752
2024-06-03	0.680	0.706	0.680	0.680	0.680	3,800
2024-05-31	0.662	0.680	0.660	0.680	0.680	2,698
2024-05-30	0.664	0.680	0.654	0.674	0.674	18,640
2024-05-29	0.692	0.696	0.670	0.686	0.686	20,135
2024-05-28	0.682	0.698	0.670	0.690	0.690	15,664
2024-05-27	0.702	0.708	0.680	0.680	0.680	9,130
2024-05-24	0.708	0.708	0.690	0.700	0.700	16,230
2024-05-23	0.692	0.708	0.690	0.702	0.702	27,550
2024-05-22	0.700	0.716	0.696	0.712	0.712	11,505
2024-05-21	0.720	0.724	0.700	0.720	0.720	12,940

← NewerPage 10 of 20 · 1,198 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.