CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.576	0.600	0.576	0.590	0.590	1,659
2023-05-17	0.574	0.600	0.574	0.596	0.596	1,658
2023-05-16	0.580	0.608	0.580	0.600	0.600	5,708
2023-05-15	0.600	0.610	0.600	0.600	0.600	11,435
2023-05-12	0.566	0.600	0.566	0.600	0.600	3,021
2023-05-11	0.590	0.608	0.590	0.600	0.600	20,770
2023-05-10	0.582	0.588	0.582	0.588	0.588	8,720
2023-05-08	0.582	0.582	0.574	0.574	0.574	5,000
2023-05-05	0.582	0.582	0.582	0.582	0.582	5
2023-05-04	0.582	0.582	0.570	0.576	0.576	2,010
2023-05-03	0.574	0.580	0.560	0.574	0.574	6,092
2023-05-02	0.572	0.574	0.572	0.574	0.574	350
2023-04-28	0.568	0.570	0.568	0.570	0.570	1,200
2023-04-27	0.552	0.568	0.550	0.560	0.560	20,417
2023-04-26	0.560	0.564	0.560	0.564	0.564	310
2023-04-25	0.566	0.568	0.560	0.564	0.564	8,900
2023-04-24	0.594	0.594	0.554	0.568	0.568	34,180
2023-04-21	0.590	0.594	0.580	0.588	0.588	37,080
2023-04-20	0.580	0.588	0.578	0.588	0.588	1,370
2023-04-19	0.600	0.608	0.570	0.580	0.580	76,460
2023-04-18	0.584	0.600	0.570	0.600	0.600	66,196
2023-04-13	0.588	0.588	0.570	0.584	0.584	46,500
2023-04-12	0.572	0.594	0.572	0.588	0.588	10,520
2023-04-11	0.590	0.590	0.570	0.584	0.584	41,315
2023-04-05	0.588	0.592	0.548	0.590	0.590	91,430
2023-04-04	0.600	0.600	0.560	0.566	0.566	55,307
2023-04-03	0.600	0.600	0.600	0.600	0.600	5
2023-03-31	0.600	0.600	0.600	0.600	0.600	25
2023-03-30	0.600	0.600	0.582	0.590	0.590	12,652
2023-03-29	0.600	0.600	0.582	0.600	0.600	2,970
2023-03-28	0.596	0.596	0.596	0.596	0.596	10
2023-03-27	0.596	0.598	0.596	0.598	0.598	410
2023-03-24	0.580	0.600	0.580	0.598	0.598	6,060
2023-03-23	0.598	0.600	0.598	0.600	0.600	2,000
2023-03-22	0.606	0.606	0.574	0.596	0.596	25,227
2023-03-21	0.608	0.608	0.600	0.600	0.600	2,010
2023-03-20	0.606	0.606	0.590	0.600	0.600	2,320
2023-03-17	0.588	0.626	0.572	0.584	0.584	5,500
2023-03-16	0.586	0.588	0.550	0.588	0.588	7,272
2023-03-15	0.620	0.620	0.554	0.554	0.554	13,361
2023-03-14	0.596	0.596	0.570	0.588	0.588	9,904
2023-03-13	0.604	0.604	0.550	0.570	0.570	44,902
2023-03-10	0.626	0.626	0.582	0.588	0.588	35,579
2023-03-09	0.628	0.628	0.610	0.620	0.620	125
2023-03-08	0.628	0.628	0.610	0.616	0.616	3,582
2023-03-07	0.616	0.626	0.600	0.618	0.618	19,890
2023-03-06	0.602	0.628	0.598	0.600	0.600	39,410
2023-03-03	0.640	0.640	0.614	0.634	0.634	27,343
2023-03-02	0.652	0.652	0.600	0.636	0.636	24,973
2023-03-01	0.630	0.640	0.620	0.640	0.640	18,589
2023-02-28	0.640	0.640	0.616	0.640	0.640	9,245
2023-02-24	0.648	0.648	0.620	0.634	0.634	38,349
2023-02-23	0.640	0.670	0.636	0.670	0.670	1,780
2023-02-22	0.660	0.678	0.650	0.660	0.660	16,300
2023-02-21	0.658	0.698	0.658	0.680	0.680	48,219
2023-02-20	0.700	0.700	0.676	0.692	0.692	21,285
2023-02-17	0.700	0.712	0.694	0.702	0.702	20,266
2023-02-16	0.698	0.710	0.680	0.700	0.700	42,645
2023-02-15	0.696	0.720	0.680	0.690	0.690	207,901
2023-02-14	0.720	0.720	0.678	0.696	0.696	3,880

← NewerPage 15 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.