CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.497	0.497	0.497	0.497	0.497	350
2026-04-28	0.498	0.508	0.471	0.471	0.471	7,500
2026-04-27	0.510	0.510	0.483	0.490	0.490	49,851
2026-04-24	0.500	0.512	0.490	0.512	0.512	9,752
2026-04-23	0.534	0.534	0.534	0.534	0.534	190
2026-04-22	0.534	0.534	0.534	0.534	0.534	190
2026-04-21	0.528	0.528	0.528	0.528	0.528	330
2026-04-20	0.520	0.520	0.520	0.520	0.520	200
2026-04-17	0.526	0.526	0.500	0.516	0.516	5,570
2026-04-16	0.510	0.526	0.510	0.510	0.510	1,080
2026-04-15	0.463	0.528	0.463	0.528	0.528	585
2026-04-14	0.463	0.528	0.463	0.528	0.528	585
2026-04-09	0.500	0.500	0.500	0.500	0.500	3,000
2026-04-08	0.486	0.530	0.486	0.520	0.520	20,053
2026-04-07	0.470	0.504	0.470	0.500	0.500	250
2026-04-02	0.516	0.516	0.516	0.516	0.516	970
2026-04-01	0.499	0.508	0.499	0.504	0.504	20
2026-03-31	0.457	0.480	0.445	0.479	0.479	12,314
2026-03-30	0.499	0.532	0.442	0.465	0.465	7,366
2026-03-27	0.502	0.502	0.481	0.481	0.481	8,847
2026-03-26	0.502	0.510	0.496	0.510	0.510	10,475
2026-03-24	0.504	0.530	0.502	0.530	0.530	5,882
2026-03-23	0.504	0.530	0.502	0.530	0.530	5,882
2026-03-20	0.534	0.534	0.514	0.528	0.528	960
2026-03-19	0.534	0.534	0.514	0.530	0.530	960
2026-03-18	0.512	0.532	0.512	0.532	0.532	675
2026-03-17	0.512	0.532	0.512	0.532	0.532	675
2026-03-16	0.512	0.532	0.512	0.532	0.532	675
2026-03-13	0.536	0.536	0.536	0.536	0.536	30
2026-03-12	0.540	0.542	0.528	0.530	0.530	3,200
2026-03-11	0.532	0.540	0.524	0.540	0.540	2,961
2026-03-10	0.532	0.540	0.524	0.540	0.540	2,961
2026-03-09	0.536	0.536	0.520	0.530	0.530	1,251
2026-03-06	0.540	0.562	0.524	0.532	0.532	3,915
2026-03-05	0.538	0.540	0.538	0.540	0.540	3,460
2026-03-04	0.504	0.528	0.504	0.526	0.526	5,742
2026-03-03	0.508	0.538	0.500	0.504	0.504	8,440
2026-03-02	0.552	0.552	0.532	0.540	0.540	15,950
2026-02-27	0.570	0.570	0.560	0.560	0.560	6,950
2026-02-26	0.584	0.584	0.584	0.584	0.584	300
2026-02-25	0.572	0.580	0.572	0.576	0.576	1,746
2026-02-24	0.580	0.580	0.560	0.560	0.560	10,950
2026-02-20	0.566	0.568	0.566	0.568	0.568	75
2026-02-19	0.570	0.590	0.562	0.580	0.580	6,336
2026-02-18	0.566	0.580	0.566	0.580	0.580	6,264
2026-02-17	0.564	0.598	0.564	0.598	0.598	935
2026-02-16	0.566	0.598	0.566	0.598	0.598	260
2026-02-13	0.562	0.598	0.562	0.598	0.598	11,339
2026-02-12	0.584	0.600	0.584	0.600	0.600	2,188
2026-02-11	0.586	0.606	0.586	0.606	0.606	1,052
2026-02-10	0.628	0.628	0.586	0.608	0.608	3,180
2026-02-09	0.628	0.628	0.628	0.628	0.628	120
2026-02-06	0.594	0.606	0.588	0.600	0.600	9,136
2026-02-05	0.600	0.614	0.576	0.614	0.614	3,216
2026-02-04	0.614	0.626	0.598	0.600	0.600	2,499
2026-02-03	0.610	0.610	0.592	0.610	0.610	2,939
2026-02-02	0.600	0.604	0.600	0.600	0.600	2,870
2026-01-30	0.612	0.614	0.612	0.612	0.612	2,000
2026-01-29	0.612	0.612	0.590	0.612	0.612	5,271
2026-01-28	0.604	0.608	0.594	0.608	0.608	13,244

← NewerPage 3 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.