CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.500	0.520	0.490	0.520	0.520	536
2026-07-23	0.514	0.516	0.500	0.510	0.510	7,237
2026-07-22	0.518	0.518	0.488	0.512	0.512	41,743
2026-07-21	0.500	0.510	0.500	0.510	0.510	5,655
2026-07-20	0.520	0.520	0.520	0.520	0.520	1,981
2026-07-17	0.504	0.524	0.502	0.508	0.508	3,420
2026-07-16	0.508	0.540	0.502	0.540	0.540	10,533
2026-07-15	0.520	0.530	0.510	0.530	0.530	3,320
2026-07-14	0.516	0.546	0.516	0.546	0.546	706
2026-07-13	0.546	0.548	0.546	0.548	0.548	520
2026-07-10	0.530	0.538	0.514	0.538	0.538	8,126
2026-07-09	0.538	0.540	0.524	0.524	0.524	4,702
2026-07-08	0.546	0.560	0.520	0.550	0.550	14,378
2026-07-07	0.532	0.570	0.532	0.558	0.558	21,813
2026-07-06	0.520	0.530	0.520	0.528	0.528	7,260
2026-07-03	0.500	0.520	0.500	0.520	0.520	7,372
2026-07-02	0.500	0.520	0.500	0.520	0.520	7,372
2026-07-01	0.500	0.500	0.500	0.500	0.500	400
2026-06-30	0.502	0.502	0.500	0.500	0.500	2,700
2026-06-29	0.512	0.520	0.500	0.500	0.500	3,690
2026-06-26	0.502	0.510	0.482	0.510	0.510	7,284
2026-06-25	0.485	0.524	0.485	0.524	0.524	920
2026-06-24	0.485	0.524	0.485	0.524	0.524	920
2026-06-23	0.528	0.528	0.494	0.526	0.526	308
2026-06-22	0.506	0.528	0.506	0.528	0.528	30
2026-06-19	0.500	0.530	0.500	0.530	0.530	170
2026-06-18	0.510	0.530	0.500	0.530	0.530	7,039
2026-06-17	0.504	0.538	0.504	0.538	0.538	277
2026-06-16	0.538	0.556	0.506	0.540	0.540	2,560
2026-06-15	0.504	0.526	0.504	0.526	0.526	1,804
2026-06-12	0.510	0.520	0.510	0.516	0.516	3,500
2026-06-11	0.506	0.510	0.500	0.510	0.510	4,225
2026-06-10	0.492	0.520	0.492	0.520	0.520	777
2026-06-09	0.487	0.510	0.487	0.510	0.510	1,605
2026-06-08	0.526	0.526	0.498	0.510	0.510	1,346
2026-06-05	0.526	0.526	0.498	0.510	0.510	1,346
2026-06-04	0.522	0.522	0.522	0.522	0.522	0
2026-06-03	0.522	0.522	0.522	0.522	0.522	1,000
2026-06-02	0.522	0.522	0.522	0.522	0.522	1,000
2026-05-29	0.554	0.554	0.522	0.522	0.522	804
2026-05-28	0.550	0.556	0.508	0.540	0.540	6,125
2026-05-27	0.534	0.550	0.534	0.550	0.550	1,250
2026-05-26	0.520	0.548	0.520	0.548	0.548	1,100
2026-05-25	0.528	0.550	0.528	0.544	0.544	3,720
2026-05-22	0.526	0.526	0.500	0.520	0.520	1,340
2026-05-21	0.498	0.510	0.495	0.498	0.498	4,592
2026-05-20	0.492	0.520	0.483	0.520	0.520	5,706
2026-05-19	0.556	0.556	0.472	0.536	0.536	3,170
2026-05-18	0.524	0.550	0.524	0.550	0.550	210
2026-05-15	0.556	0.556	0.556	0.556	0.556	100
2026-05-14	0.528	0.558	0.528	0.550	0.550	30,760
2026-05-13	0.480	0.512	0.480	0.512	0.512	30,804
2026-05-12	0.470	0.478	0.467	0.470	0.470	9,419
2026-05-11	0.490	0.496	0.466	0.466	0.466	1,311
2026-05-08	0.480	0.492	0.471	0.480	0.480	6,573
2026-05-07	0.490	0.490	0.488	0.489	0.489	700
2026-05-06	0.499	0.499	0.475	0.486	0.486	25,087
2026-05-05	0.473	0.492	0.472	0.492	0.492	6,034
2026-05-04	0.484	0.484	0.484	0.484	0.484	1,000
2026-04-30	0.502	0.502	0.502	0.502	0.502	250

← NewerPage 2 of 3 · 128 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.