CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.642	0.642	0.640	0.642	0.642	100
2025-08-01	0.610	0.646	0.610	0.636	0.636	4,200
2025-07-31	0.616	0.632	0.600	0.632	0.632	7,557
2025-07-30	0.614	0.634	0.612	0.614	0.614	2,755
2025-07-29	0.610	0.640	0.602	0.640	0.640	8,551
2025-07-28	0.640	0.664	0.636	0.636	0.636	13,008
2025-07-25	0.644	0.656	0.642	0.650	0.650	9,930
2025-07-24	0.602	0.678	0.600	0.668	0.668	76,763
2025-07-23	0.618	0.640	0.618	0.620	0.620	40,004
2025-07-22	0.600	0.616	0.590	0.610	0.610	61,401
2025-07-21	0.590	0.634	0.590	0.618	0.618	29,075
2025-07-18	0.586	0.630	0.586	0.610	0.610	97,446
2025-07-17	0.560	0.586	0.560	0.586	0.586	7,250
2025-07-16	0.562	0.584	0.552	0.582	0.582	7,584
2025-07-15	0.574	0.582	0.574	0.580	0.580	8,430
2025-07-14	0.570	0.576	0.570	0.574	0.574	5,650
2025-07-11	0.556	0.570	0.556	0.566	0.566	2,585
2025-07-10	0.540	0.552	0.538	0.552	0.552	11,939
2025-07-09	0.550	0.550	0.534	0.540	0.540	10,410
2025-07-08	0.546	0.560	0.546	0.548	0.548	6,181
2025-07-07	0.558	0.564	0.530	0.554	0.554	35,448
2025-07-04	0.560	0.574	0.550	0.556	0.556	38,199
2025-07-03	0.578	0.580	0.562	0.576	0.576	2,954
2025-07-02	0.584	0.588	0.560	0.560	0.560	9,800
2025-07-01	0.582	0.584	0.582	0.584	0.584	5,413
2025-06-30	0.606	0.620	0.560	0.586	0.586	31,001
2025-06-27	0.512	0.606	0.512	0.606	0.606	99,597
2025-06-26	0.506	0.508	0.498	0.508	0.508	7,025
2025-06-25	0.494	0.504	0.486	0.500	0.500	22,270
2025-06-24	0.502	0.506	0.490	0.502	0.502	36,466
2025-06-23	0.520	0.520	0.490	0.500	0.500	12,417
2025-06-20	0.510	0.512	0.490	0.512	0.512	9,190
2025-06-19	0.510	0.516	0.500	0.510	0.510	21,500
2025-06-18	0.526	0.526	0.520	0.520	0.520	1,034
2025-06-17	0.524	0.526	0.492	0.520	0.520	21,077
2025-06-16	0.524	0.526	0.492	0.520	0.520	21,077
2025-06-13	0.510	0.522	0.497	0.522	0.522	2,735
2025-06-12	0.520	0.522	0.506	0.522	0.522	18,319
2025-06-11	0.526	0.538	0.526	0.530	0.530	9,810
2025-06-10	0.554	0.554	0.524	0.526	0.526	16,112
2025-06-06	0.550	0.550	0.524	0.524	0.524	3,688
2025-06-05	0.550	0.556	0.550	0.556	0.556	3,590
2025-06-04	0.538	0.554	0.532	0.550	0.550	26,368
2025-06-03	0.534	0.534	0.524	0.524	0.524	1,992
2025-06-02	0.536	0.536	0.528	0.528	0.528	30,311
2025-05-30	0.510	0.546	0.510	0.546	0.546	23,236
2025-05-29	0.528	0.530	0.522	0.528	0.528	16,010
2025-05-28	0.528	0.530	0.510	0.520	0.520	24,541
2025-05-27	0.522	0.522	0.516	0.516	0.516	6,250
2025-05-26	0.516	0.526	0.500	0.520	0.520	8,748
2025-05-23	0.520	0.532	0.498	0.506	0.506	34,803
2025-05-22	0.530	0.530	0.528	0.528	0.528	1,359
2025-05-21	0.528	0.528	0.528	0.528	0.528	500
2025-05-20	0.538	0.540	0.520	0.532	0.532	4,671
2025-05-19	0.520	0.536	0.512	0.536	0.536	425
2025-05-16	0.520	0.542	0.520	0.530	0.530	17,963
2025-05-15	0.522	0.536	0.520	0.534	0.534	1,925
2025-05-14	0.534	0.540	0.534	0.534	0.534	5,100
2025-05-13	0.532	0.536	0.528	0.530	0.530	2,140
2025-05-12	0.536	0.544	0.534	0.544	0.544	6,150

← NewerPage 6 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.