CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.720	0.720	0.696	0.720	0.720	20,605
2024-05-17	0.716	0.720	0.700	0.720	0.720	18,900
2024-05-16	0.714	0.716	0.700	0.716	0.716	31,340
2024-05-15	0.710	0.712	0.692	0.712	0.712	70,057
2024-05-14	0.710	0.712	0.698	0.708	0.708	7,385
2024-05-13	0.694	0.714	0.694	0.710	0.710	20,063
2024-05-10	0.710	0.712	0.694	0.710	0.710	14,890
2024-05-09	0.726	0.726	0.690	0.702	0.702	89,134
2024-05-08	0.712	0.746	0.710	0.726	0.726	71,469
2024-05-02	0.754	0.760	0.706	0.710	0.710	24,700
2024-04-30	0.732	0.756	0.704	0.750	0.750	65,286
2024-04-29	0.714	0.738	0.710	0.718	0.718	47,686
2024-04-26	0.720	0.750	0.710	0.710	0.710	51,555
2024-04-25	0.732	0.740	0.720	0.720	0.720	40,617
2024-04-24	0.752	0.780	0.740	0.740	0.740	139,738
2024-04-23	0.782	0.782	0.750	0.770	0.770	120,916
2024-04-22	0.770	0.794	0.758	0.758	0.758	93,705
2024-04-19	0.710	0.778	0.710	0.760	0.760	160,962
2024-04-18	0.718	0.720	0.700	0.718	0.718	23,468
2024-04-17	0.716	0.728	0.692	0.706	0.706	55,918
2024-04-16	0.714	0.756	0.702	0.702	0.702	145,301
2024-04-15	0.810	0.810	0.726	0.756	0.756	72,516
2024-04-12	0.852	0.886	0.774	0.826	0.826	192,222
2024-04-11	0.884	0.884	0.870	0.880	0.880	60,221
2024-04-10	0.890	0.894	0.848	0.876	0.876	155,558
2024-04-09	0.876	0.892	0.850	0.880	0.880	115,875
2024-04-08	0.932	0.932	0.860	0.860	0.860	174,629
2024-04-05	0.916	0.928	0.882	0.922	0.922	107,133
2024-04-04	0.914	0.942	0.890	0.928	0.928	407,370
2024-04-03	0.910	0.920	0.852	0.876	0.876	98,191
2024-04-02	0.910	0.990	0.860	0.890	0.890	222,979
2024-03-28	0.830	0.990	0.806	0.932	0.932	509,487
2024-03-27	0.880	0.930	0.790	0.806	0.806	591,918
2024-03-26	0.690	0.892	0.690	0.880	0.880	786,697
2024-03-22	0.690	0.690	0.670	0.688	0.688	1,025
2024-03-21	0.682	0.682	0.660	0.660	0.660	500
2024-03-20	0.666	0.684	0.666	0.684	0.684	6,059
2024-03-19	0.650	0.680	0.648	0.666	0.666	10,286
2024-03-15	0.678	0.678	0.678	0.678	0.678	500
2024-03-14	0.680	0.680	0.658	0.676	0.676	927
2024-03-13	0.680	0.680	0.670	0.680	0.680	3,700
2024-03-12	0.688	0.688	0.664	0.680	0.680	9,408
2024-03-11	0.698	0.698	0.666	0.666	0.666	12,120
2024-03-08	0.684	0.700	0.676	0.698	0.698	13,095
2024-03-07	0.706	0.720	0.692	0.700	0.700	97,445
2024-03-06	0.708	0.716	0.678	0.700	0.700	117,180
2024-03-05	0.654	0.712	0.650	0.708	0.708	98,675
2024-03-04	0.626	0.656	0.616	0.656	0.656	13,808
2024-03-01	0.642	0.652	0.640	0.650	0.650	6,301
2024-02-29	0.654	0.678	0.640	0.640	0.640	54,827
2024-02-28	0.680	0.680	0.680	0.680	0.680	810
2024-02-27	0.680	0.680	0.660	0.674	0.674	560
2024-02-26	0.680	0.680	0.680	0.680	0.680	10
2024-02-23	0.670	0.680	0.670	0.680	0.680	6,042
2024-02-22	0.678	0.678	0.678	0.678	0.678	10
2024-02-21	0.678	0.678	0.660	0.668	0.668	610
2024-02-20	0.664	0.678	0.664	0.670	0.670	1,800
2024-02-19	0.656	0.664	0.642	0.658	0.658	4,600
2024-02-16	0.642	0.662	0.640	0.652	0.652	24,216
2024-02-15	0.660	0.666	0.646	0.666	0.666	48,569

← NewerPage 11 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.