CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.632	0.676	0.630	0.676	0.676	4,405
2022-11-16	0.660	0.680	0.636	0.636	0.636	4,093
2022-11-15	0.680	0.696	0.660	0.660	0.660	42,355
2022-11-14	0.680	0.680	0.660	0.668	0.668	20,766
2022-11-11	0.670	0.678	0.660	0.660	0.660	2,855
2022-11-10	0.654	0.680	0.654	0.680	0.680	32,271
2022-11-09	0.650	0.680	0.650	0.680	0.680	22,497
2022-11-08	0.686	0.700	0.660	0.670	0.670	66,991
2022-11-07	0.680	0.700	0.666	0.700	0.700	27,495
2022-11-04	0.648	0.680	0.646	0.680	0.680	56,344
2022-11-03	0.650	0.650	0.620	0.646	0.646	47,930
2022-11-02	0.650	0.650	0.648	0.648	0.648	1,760
2022-11-01	0.622	0.642	0.610	0.640	0.640	42,969
2022-10-31	0.612	0.630	0.610	0.610	0.610	940
2022-10-27	0.630	0.630	0.610	0.610	0.610	5,305
2022-10-26	0.624	0.624	0.624	0.624	0.624	5
2022-10-24	0.584	0.620	0.584	0.620	0.620	15,002
2022-10-19	0.598	0.606	0.580	0.606	0.606	4,523
2022-10-17	0.558	0.606	0.550	0.606	0.606	7,450
2022-10-14	0.610	0.610	0.610	0.610	0.610	330
2022-10-04	0.590	0.610	0.590	0.610	0.610	2,800
2022-10-03	0.584	0.590	0.550	0.590	0.590	9,886
2022-09-30	0.560	0.586	0.558	0.558	0.558	2,104
2022-09-28	0.570	0.594	0.562	0.594	0.594	6,555
2022-09-23	0.600	0.600	0.600	0.600	0.600	1,080
2022-09-22	0.602	0.602	0.596	0.600	0.600	1,000
2022-09-20	0.590	0.600	0.590	0.594	0.594	7,300
2022-09-16	0.600	0.608	0.570	0.600	0.600	51,472
2022-09-15	0.622	0.624	0.618	0.620	0.620	12,050
2022-09-14	0.626	0.626	0.626	0.626	0.626	6
2022-09-13	0.600	0.624	0.598	0.624	0.624	79,019
2022-09-12	0.620	0.630	0.620	0.630	0.630	7,790
2022-09-08	0.562	0.612	0.562	0.612	0.612	1,039
2022-09-02	0.596	0.618	0.590	0.618	0.618	9,521
2022-09-01	0.620	0.622	0.574	0.594	0.594	1,696
2022-08-31	0.618	0.620	0.604	0.604	0.604	7,975
2022-08-30	0.620	0.624	0.620	0.624	0.624	310
2022-08-29	0.618	0.620	0.586	0.620	0.620	1,807
2022-08-26	0.668	0.700	0.600	0.600	0.600	62,391
2022-08-25	0.650	0.668	0.650	0.668	0.668	5,625
2022-08-24	0.616	0.664	0.616	0.664	0.664	7
2022-08-23	0.668	0.668	0.668	0.668	0.668	2,000
2022-08-22	0.620	0.668	0.610	0.668	0.668	11,092
2022-08-18	0.636	0.646	0.628	0.646	0.646	270
2022-08-17	0.612	0.648	0.612	0.646	0.646	5,750
2022-08-16	0.620	0.640	0.602	0.640	0.640	10,090
2022-08-11	0.626	0.640	0.626	0.640	0.640	310
2022-08-10	0.620	0.620	0.602	0.620	0.620	2,430
2022-08-09	0.620	0.620	0.604	0.618	0.618	2,086
2022-08-08	0.590	0.624	0.574	0.620	0.620	2,114
2022-08-05	0.620	0.622	0.584	0.596	0.596	3,078
2022-08-04	0.622	0.626	0.600	0.610	0.610	11,585
2022-08-03	0.636	0.636	0.636	0.636	0.636	5
2022-08-02	0.646	0.646	0.602	0.630	0.630	4,922
2022-08-01	0.648	0.648	0.612	0.646	0.646	12,694
2022-07-29	0.648	0.648	0.620	0.644	0.644	15,131
2022-07-28	0.648	0.648	0.648	0.648	0.648	5
2022-07-27	0.618	0.646	0.600	0.646	0.646	10,973
2022-07-26	0.604	0.616	0.600	0.610	0.610	2,660
2022-07-25	0.662	0.662	0.600	0.604	0.604	46,913

← NewerPage 17 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.