CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.745	0.755	0.730	0.745	0.745	4,164
2022-01-14	0.755	0.755	0.725	0.740	0.740	7,441
2022-01-13	0.770	0.775	0.740	0.755	0.755	33,850
2022-01-12	0.705	0.775	0.705	0.775	0.775	116,509
2022-01-11	0.680	0.705	0.670	0.705	0.705	37,817
2022-01-10	0.675	0.700	0.655	0.700	0.700	12,891
2022-01-07	0.650	0.650	0.630	0.650	0.650	28,509
2022-01-05	0.670	0.670	0.640	0.640	0.640	12,314
2022-01-04	0.645	0.660	0.630	0.660	0.660	9,732
2022-01-03	0.660	0.670	0.620	0.630	0.630	15,479
2021-12-31	0.640	0.665	0.640	0.655	0.655	2,605
2021-12-30	0.655	0.695	0.655	0.695	0.695	6,605
2021-12-29	0.650	0.665	0.650	0.655	0.655	3,161
2021-12-28	0.640	0.650	0.640	0.650	0.650	505
2021-12-27	0.640	0.645	0.630	0.635	0.635	1,175
2021-12-23	0.645	0.650	0.630	0.650	0.650	7,215
2021-12-22	0.645	0.715	0.630	0.655	0.655	33,774
2021-12-21	0.675	0.680	0.675	0.680	0.680	10,010
2021-12-20	0.630	0.685	0.630	0.685	0.685	10,331
2021-12-16	0.690	0.695	0.680	0.695	0.695	1,200
2021-12-14	0.670	0.690	0.670	0.690	0.690	4,776
2021-12-13	0.685	0.700	0.675	0.680	0.680	17,690
2021-12-10	0.690	0.700	0.690	0.700	0.700	5,010
2021-12-09	0.690	0.710	0.680	0.710	0.710	11,231
2021-12-08	0.685	0.700	0.685	0.700	0.700	1,669
2021-12-07	0.680	0.720	0.680	0.710	0.710	22,211
2021-12-06	0.680	0.720	0.680	0.720	0.720	5,525
2021-12-03	0.700	0.710	0.695	0.700	0.700	12,704
2021-12-02	0.690	0.720	0.670	0.720	0.720	10,921
2021-12-01	0.695	0.695	0.660	0.690	0.690	13,080
2021-11-30	0.670	0.680	0.670	0.680	0.680	4,055
2021-11-29	0.690	0.690	0.690	0.690	0.690	1
2021-11-26	0.690	0.710	0.670	0.680	0.680	10,604
2021-11-25	0.715	0.715	0.715	0.715	0.715	1,000
2021-11-24	0.740	0.760	0.680	0.710	0.710	46,898
2021-11-23	0.750	0.750	0.700	0.745	0.745	24,821
2021-11-22	0.780	0.780	0.725	0.750	0.750	6,468
2021-11-19	0.755	0.780	0.735	0.780	0.780	5,002
2021-11-18	0.775	0.790	0.725	0.750	0.750	7,055
2021-11-17	0.775	0.775	0.725	0.755	0.755	7,295
2021-11-16	0.770	0.770	0.710	0.770	0.770	12,591
2021-11-15	0.765	0.765	0.725	0.725	0.725	13,907
2021-11-12	0.765	0.765	0.750	0.755	0.755	7
2021-11-11	0.775	0.775	0.720	0.750	0.750	13,186
2021-11-10	0.780	0.785	0.750	0.755	0.755	983
2021-11-09	0.765	0.800	0.740	0.750	0.750	5,515
2021-11-08	0.760	0.760	0.760	0.760	0.760	5
2021-11-05	0.765	0.765	0.745	0.745	0.745	1,008
2021-11-04	0.780	0.780	0.705	0.740	0.740	820
2021-11-03	0.790	0.790	0.730	0.740	0.740	12,362
2021-11-02	0.790	0.790	0.790	0.790	0.790	10
2021-11-01	0.750	0.790	0.730	0.750	0.750	3,465
2021-10-29	0.795	0.795	0.750	0.750	0.750	2,014
2021-10-27	0.750	0.755	0.730	0.730	0.730	2,744
2021-10-26	0.730	0.755	0.725	0.755	0.755	8,150
2021-10-25	0.800	0.800	0.720	0.720	0.720	44,000
2021-10-22	0.790	0.800	0.785	0.800	0.800	2,340
2021-10-21	0.780	0.780	0.780	0.780	0.780	5
2021-10-20	0.760	0.775	0.760	0.775	0.775	135

← NewerPage 20 of 20 · 1,199 trading days

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.