CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.604	0.604	0.604	0.604	0.604	180
2023-11-09	0.614	0.620	0.584	0.600	0.600	22,529
2023-11-08	0.568	0.616	0.568	0.614	0.614	24,793
2023-11-07	0.560	0.568	0.558	0.568	0.568	7,020
2023-11-06	0.562	0.566	0.552	0.564	0.564	15,446
2023-11-03	0.560	0.568	0.550	0.562	0.562	14,175
2023-11-02	0.566	0.568	0.560	0.564	0.564	8,420
2023-11-01	0.568	0.568	0.552	0.558	0.558	115
2023-10-31	0.568	0.568	0.560	0.562	0.562	3,355
2023-10-30	0.556	0.558	0.542	0.556	0.556	2,271
2023-10-27	0.566	0.566	0.536	0.546	0.546	11,676
2023-10-26	0.564	0.564	0.564	0.564	0.564	7
2023-10-25	0.558	0.560	0.558	0.560	0.560	1,330
2023-10-24	0.578	0.578	0.550	0.550	0.550	12,799
2023-10-23	0.578	0.578	0.578	0.578	0.578	5
2023-10-20	0.574	0.576	0.544	0.564	0.564	430
2023-10-19	0.578	0.578	0.574	0.574	0.574	80
2023-10-18	0.580	0.580	0.570	0.570	0.570	1,010
2023-10-17	0.566	0.584	0.556	0.576	0.576	2,315
2023-10-16	0.582	0.582	0.550	0.570	0.570	3,475
2023-10-13	0.578	0.578	0.570	0.570	0.570	310
2023-10-12	0.562	0.590	0.560	0.578	0.578	33,587
2023-10-11	0.560	0.562	0.558	0.560	0.560	3,595
2023-10-10	0.548	0.566	0.546	0.560	0.560	6,566
2023-10-09	0.554	0.554	0.538	0.542	0.542	3,553
2023-10-06	0.564	0.564	0.540	0.550	0.550	2,497
2023-10-05	0.562	0.566	0.540	0.558	0.558	12,417
2023-10-04	0.568	0.570	0.550	0.556	0.556	9,689
2023-10-03	0.590	0.590	0.552	0.566	0.566	20,543
2023-10-02	0.594	0.596	0.590	0.590	0.590	1,007
2023-09-29	0.596	0.600	0.574	0.594	0.594	10,757
2023-09-28	0.596	0.598	0.580	0.590	0.590	3,668
2023-09-27	0.590	0.598	0.578	0.578	0.578	9,260
2023-09-26	0.588	0.590	0.588	0.590	0.590	3,000
2023-09-25	0.580	0.616	0.570	0.592	0.592	33,161
2023-09-22	0.620	0.624	0.620	0.624	0.624	1,559
2023-09-21	0.614	0.618	0.610	0.618	0.618	1,305
2023-09-20	0.608	0.644	0.596	0.606	0.606	19,525
2023-09-19	0.654	0.654	0.630	0.644	0.644	5,567
2023-09-18	0.640	0.648	0.630	0.648	0.648	1,508
2023-09-15	0.646	0.656	0.634	0.656	0.656	5,060
2023-09-14	0.644	0.648	0.626	0.640	0.640	9,405
2023-09-13	0.628	0.666	0.628	0.644	0.644	5,980
2023-09-12	0.678	0.678	0.632	0.652	0.652	1,162
2023-09-11	0.678	0.680	0.632	0.670	0.670	11,687
2023-09-08	0.616	0.658	0.614	0.644	0.644	22,294
2023-09-07	0.658	0.670	0.630	0.646	0.646	18,820
2023-09-06	0.686	0.686	0.656	0.670	0.670	7,194
2023-09-05	0.678	0.680	0.652	0.670	0.670	4,510
2023-09-04	0.690	0.692	0.662	0.672	0.672	36,536
2023-09-01	0.740	0.750	0.690	0.710	0.710	13,870
2023-08-31	0.730	0.730	0.686	0.716	0.716	8,466
2023-08-30	0.730	0.730	0.710	0.730	0.730	23,185
2023-08-29	0.730	0.740	0.720	0.736	0.736	5,632
2023-08-28	0.748	0.750	0.748	0.750	0.750	2,012
2023-08-25	0.748	0.748	0.748	0.748	0.748	10
2023-08-24	0.744	0.744	0.744	0.744	0.744	10
2023-08-23	0.720	0.740	0.720	0.734	0.734	24,464
2023-08-22	0.714	0.730	0.714	0.720	0.720	17,456
2023-08-21	0.736	0.740	0.724	0.728	0.728	54,378

← NewerPage 13 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.