CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.740	0.774	0.730	0.760	0.760	15,367
2022-04-14	0.750	0.776	0.750	0.760	0.760	11,504
2022-04-13	0.770	0.772	0.768	0.770	0.770	7,045
2022-04-12	0.776	0.776	0.750	0.770	0.770	16,853
2022-04-11	0.770	0.790	0.770	0.780	0.780	24,450
2022-04-08	0.778	0.780	0.760	0.770	0.770	16,929
2022-04-06	0.734	0.768	0.732	0.760	0.760	18,210
2022-04-05	0.774	0.774	0.738	0.756	0.756	12,966
2022-04-04	0.780	0.780	0.750	0.772	0.772	15,643
2022-04-01	0.754	0.780	0.754	0.780	0.780	9,145
2022-03-31	0.750	0.755	0.750	0.755	0.755	209
2022-03-30	0.760	0.760	0.735	0.735	0.735	4,156
2022-03-29	0.745	0.765	0.715	0.765	0.765	89,973
2022-03-28	0.755	0.785	0.745	0.765	0.765	3,628
2022-03-24	0.755	0.775	0.735	0.755	0.755	2,387
2022-03-23	0.765	0.770	0.735	0.755	0.755	17,701
2022-03-22	0.760	0.790	0.750	0.755	0.755	26,405
2022-03-21	0.800	0.800	0.800	0.800	0.800	12,992
2022-03-18	0.800	0.800	0.800	0.800	0.800	2
2022-03-17	0.810	0.820	0.790	0.800	0.800	4,507
2022-03-16	0.755	0.825	0.730	0.820	0.820	66,270
2022-03-15	0.765	0.765	0.710	0.760	0.760	44,911
2022-03-14	0.790	0.790	0.735	0.760	0.760	3,223
2022-03-11	0.800	0.800	0.750	0.770	0.770	9,235
2022-03-10	0.780	0.790	0.770	0.790	0.790	2,055
2022-03-09	0.825	0.825	0.770	0.780	0.780	10,860
2022-03-08	0.825	0.825	0.825	0.825	0.825	55
2022-03-04	0.830	0.830	0.755	0.775	0.775	11,426
2022-03-03	0.815	0.830	0.815	0.830	0.830	1,400
2022-03-02	0.810	0.810	0.810	0.810	0.810	9
2022-03-01	0.825	0.825	0.770	0.790	0.790	2,499
2022-02-28	0.755	0.810	0.755	0.810	0.810	7,697
2022-02-25	0.800	0.820	0.785	0.820	0.820	47,371
2022-02-24	0.745	0.780	0.730	0.780	0.780	3,155
2022-02-23	0.810	0.815	0.790	0.810	0.810	11,085
2022-02-22	0.750	0.810	0.750	0.810	0.810	1,220
2022-02-21	0.795	0.835	0.780	0.790	0.790	32,666
2022-02-18	0.800	0.800	0.790	0.795	0.795	1,181
2022-02-17	0.790	0.810	0.780	0.795	0.795	7,860
2022-02-16	0.825	0.835	0.805	0.810	0.810	32,925
2022-02-15	0.835	0.845	0.815	0.830	0.830	198,820
2022-02-14	0.800	0.830	0.780	0.830	0.830	48,124
2022-02-11	0.765	0.835	0.745	0.835	0.835	46,084
2022-02-10	0.740	0.780	0.740	0.775	0.775	8,386
2022-02-09	0.750	0.765	0.740	0.740	0.740	10,363
2022-02-08	0.755	0.760	0.745	0.750	0.750	14,060
2022-02-07	0.755	0.770	0.745	0.745	0.745	20,097
2022-02-03	0.755	0.760	0.755	0.760	0.760	1,901
2022-02-02	0.745	0.780	0.720	0.755	0.755	27,999
2022-02-01	0.745	0.780	0.745	0.765	0.765	24,695
2022-01-31	0.720	0.740	0.720	0.740	0.740	144
2022-01-28	0.750	0.750	0.715	0.740	0.740	4,779
2022-01-27	0.720	0.750	0.720	0.745	0.745	1,546
2022-01-26	0.745	0.750	0.715	0.750	0.750	5,536
2022-01-25	0.750	0.750	0.750	0.750	0.750	6,000
2022-01-24	0.750	0.750	0.715	0.730	0.730	7,675
2022-01-21	0.725	0.760	0.720	0.750	0.750	91,836
2022-01-20	0.750	0.750	0.725	0.725	0.725	8,878
2022-01-19	0.720	0.760	0.720	0.755	0.755	5,051
2022-01-18	0.760	0.760	0.750	0.750	0.750	1,040

← NewerPage 19 of 20 · 1,199 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.