CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.748	0.748	0.714	0.728	0.728	3,291
2023-08-17	0.724	0.732	0.720	0.732	0.732	19,909
2023-08-16	0.746	0.758	0.722	0.740	0.740	24,546
2023-08-14	0.780	0.780	0.730	0.760	0.760	39,826
2023-08-11	0.770	0.788	0.740	0.772	0.772	75,246
2023-08-10	0.790	0.790	0.764	0.780	0.780	10,830
2023-08-09	0.786	0.790	0.740	0.788	0.788	19,153
2023-08-08	0.822	0.840	0.740	0.770	0.770	171,952
2023-08-07	0.892	0.892	0.810	0.830	0.830	84,598
2023-08-04	0.840	0.888	0.840	0.878	0.878	175,964
2023-08-03	0.796	0.830	0.776	0.830	0.830	174,918
2023-08-02	0.724	0.798	0.724	0.796	0.796	28,481
2023-08-01	0.800	0.816	0.770	0.800	0.800	89,055
2023-07-31	0.748	0.814	0.748	0.814	0.814	12,974
2023-07-28	0.768	0.784	0.760	0.784	0.784	68,136
2023-07-27	0.788	0.800	0.750	0.760	0.760	40,600
2023-07-26	0.758	0.788	0.720	0.788	0.788	155,701
2023-07-25	0.686	0.738	0.668	0.738	0.738	87,011
2023-07-24	0.670	0.686	0.666	0.686	0.686	6,565
2023-07-21	0.646	0.688	0.642	0.688	0.688	24,160
2023-07-20	0.640	0.686	0.640	0.678	0.678	51,915
2023-07-19	0.628	0.678	0.628	0.678	0.678	82,275
2023-07-18	0.622	0.624	0.600	0.620	0.620	2,565
2023-07-17	0.612	0.612	0.604	0.610	0.610	5,175
2023-07-14	0.630	0.630	0.616	0.616	0.616	8,520
2023-07-13	0.644	0.644	0.620	0.622	0.622	11,536
2023-07-11	0.646	0.646	0.646	0.646	0.646	2,700
2023-07-06	0.630	0.646	0.622	0.640	0.640	6,547
2023-07-05	0.640	0.640	0.626	0.626	0.626	9,600
2023-07-04	0.640	0.640	0.640	0.640	0.640	200
2023-07-03	0.626	0.650	0.626	0.640	0.640	5,607
2023-06-30	0.650	0.650	0.624	0.640	0.640	7,785
2023-06-29	0.620	0.640	0.620	0.640	0.640	4,279
2023-06-28	0.612	0.628	0.612	0.628	0.628	14,420
2023-06-26	0.630	0.630	0.620	0.620	0.620	4,690
2023-06-23	0.630	0.640	0.628	0.630	0.630	4,998
2023-06-22	0.650	0.662	0.626	0.650	0.650	3,950
2023-06-21	0.650	0.650	0.650	0.650	0.650	500
2023-06-20	0.648	0.658	0.624	0.652	0.652	13,570
2023-06-19	0.650	0.658	0.648	0.650	0.650	13,683
2023-06-16	0.676	0.676	0.640	0.666	0.666	8,506
2023-06-15	0.670	0.670	0.650	0.670	0.670	5,943
2023-06-14	0.650	0.676	0.650	0.664	0.664	13,790
2023-06-13	0.666	0.670	0.640	0.654	0.654	2,424
2023-06-12	0.658	0.660	0.650	0.660	0.660	1,400
2023-06-09	0.660	0.660	0.640	0.650	0.650	17,310
2023-06-08	0.648	0.648	0.644	0.648	0.648	3,305
2023-06-07	0.646	0.666	0.640	0.642	0.642	111,329
2023-06-06	0.640	0.646	0.626	0.646	0.646	13,491
2023-06-02	0.636	0.638	0.632	0.636	0.636	9,896
2023-06-01	0.640	0.642	0.624	0.624	0.624	13,001
2023-05-31	0.638	0.642	0.614	0.640	0.640	26,589
2023-05-30	0.624	0.634	0.616	0.630	0.630	3,430
2023-05-29	0.622	0.628	0.610	0.628	0.628	6,340
2023-05-26	0.596	0.622	0.596	0.612	0.612	32,488
2023-05-25	0.580	0.596	0.578	0.582	0.582	9,872
2023-05-24	0.586	0.598	0.574	0.598	0.598	2,954
2023-05-23	0.588	0.602	0.584	0.600	0.600	12,432
2023-05-22	0.610	0.620	0.596	0.610	0.610	17,566
2023-05-19	0.574	0.610	0.574	0.610	0.610	6,444

← NewerPage 14 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.