CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.720	0.720	0.700	0.706	0.706	3,876
2023-02-10	0.720	0.722	0.680	0.686	0.686	20,526
2023-02-09	0.668	0.718	0.668	0.706	0.706	129,298
2023-02-08	0.620	0.670	0.620	0.668	0.668	267,952
2023-02-07	0.632	0.632	0.600	0.610	0.610	3,909
2023-02-06	0.628	0.636	0.600	0.620	0.620	13,373
2023-02-03	0.618	0.634	0.594	0.624	0.624	4,136
2023-02-02	0.616	0.630	0.610	0.620	0.620	12,275
2023-02-01	0.634	0.636	0.590	0.604	0.604	20,108
2023-01-31	0.636	0.636	0.606	0.616	0.616	3,921
2023-01-30	0.636	0.636	0.620	0.630	0.630	1,039
2023-01-27	0.640	0.640	0.620	0.632	0.632	7,126
2023-01-26	0.640	0.640	0.620	0.636	0.636	2,800
2023-01-25	0.628	0.640	0.602	0.630	0.630	23,205
2023-01-24	0.628	0.644	0.602	0.614	0.614	111,191
2023-01-23	0.592	0.638	0.590	0.634	0.634	67,301
2023-01-20	0.618	0.618	0.570	0.584	0.584	15,721
2023-01-19	0.580	0.610	0.580	0.610	0.610	700
2023-01-18	0.630	0.630	0.610	0.610	0.610	1,015
2023-01-17	0.630	0.630	0.610	0.624	0.624	8,821
2023-01-16	0.624	0.630	0.600	0.626	0.626	9,721
2023-01-13	0.602	0.626	0.596	0.624	0.624	5,715
2023-01-12	0.612	0.612	0.590	0.606	0.606	2,661
2023-01-11	0.616	0.620	0.600	0.600	0.600	19,044
2023-01-10	0.622	0.622	0.590	0.606	0.606	9,224
2023-01-09	0.594	0.624	0.594	0.616	0.616	8,208
2023-01-05	0.592	0.594	0.588	0.594	0.594	3,884
2023-01-04	0.618	0.618	0.568	0.586	0.586	35,614
2023-01-03	0.604	0.618	0.600	0.610	0.610	5,375
2023-01-02	0.560	0.606	0.560	0.606	0.606	5,792
2022-12-30	0.608	0.608	0.572	0.592	0.592	14,642
2022-12-29	0.604	0.610	0.600	0.606	0.606	5,015
2022-12-28	0.602	0.610	0.588	0.604	0.604	15,750
2022-12-27	0.582	0.604	0.562	0.598	0.598	7,450
2022-12-23	0.580	0.584	0.580	0.582	0.582	138
2022-12-22	0.582	0.588	0.564	0.564	0.564	3,805
2022-12-21	0.578	0.588	0.550	0.582	0.582	12,898
2022-12-20	0.624	0.624	0.560	0.578	0.578	19,732
2022-12-19	0.580	0.618	0.580	0.618	0.618	3,250
2022-12-16	0.618	0.620	0.600	0.610	0.610	780
2022-12-15	0.596	0.612	0.570	0.598	0.598	3,378
2022-12-14	0.586	0.588	0.572	0.588	0.588	2,118
2022-12-13	0.584	0.584	0.554	0.568	0.568	42,112
2022-12-12	0.550	0.584	0.540	0.570	0.570	13,605
2022-12-09	0.594	0.596	0.552	0.552	0.552	8,165
2022-12-08	0.620	0.628	0.550	0.586	0.586	60,646
2022-12-07	0.650	0.654	0.590	0.610	0.610	34,685
2022-12-06	0.658	0.658	0.628	0.628	0.628	11
2022-12-05	0.664	0.664	0.620	0.630	0.630	1,773
2022-12-02	0.660	0.664	0.630	0.648	0.648	5,775
2022-12-01	0.650	0.650	0.650	0.650	0.650	34
2022-11-30	0.660	0.660	0.660	0.660	0.660	10
2022-11-29	0.630	0.658	0.622	0.648	0.648	5,101
2022-11-28	0.668	0.668	0.620	0.620	0.620	11,962
2022-11-25	0.650	0.650	0.648	0.650	0.650	355
2022-11-24	0.662	0.668	0.662	0.668	0.668	150
2022-11-23	0.638	0.660	0.634	0.660	0.660	1,501
2022-11-22	0.670	0.670	0.614	0.670	0.670	64,871
2022-11-21	0.670	0.674	0.670	0.670	0.670	2,050
2022-11-18	0.678	0.678	0.678	0.678	0.678	20

← NewerPage 16 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.