CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.534	0.534	0.534	0.534	0.534	3,000
2025-05-08	0.534	0.534	0.534	0.534	0.534	106
2025-05-07	0.524	0.528	0.504	0.526	0.526	2,890
2025-05-06	0.538	0.538	0.500	0.524	0.524	2,770
2025-05-05	0.540	0.540	0.536	0.536	0.536	507
2025-05-02	0.516	0.540	0.514	0.538	0.538	2,304
2025-04-30	0.538	0.538	0.538	0.538	0.538	10
2025-04-29	0.530	0.534	0.530	0.534	0.534	2,000
2025-04-28	0.530	0.530	0.530	0.530	0.530	505
2025-04-25	0.536	0.540	0.520	0.520	0.520	1,723
2025-04-24	0.522	0.534	0.520	0.522	0.522	1,575
2025-04-23	0.560	0.578	0.520	0.522	0.522	18,811
2025-04-22	0.544	0.546	0.538	0.546	0.546	1,563
2025-04-17	0.528	0.528	0.528	0.528	0.528	1,650
2025-04-16	0.504	0.532	0.500	0.532	0.532	2,754
2025-04-15	0.530	0.538	0.524	0.532	0.532	3,862
2025-04-14	0.514	0.548	0.514	0.548	0.548	120
2025-04-11	0.532	0.532	0.500	0.500	0.500	1,212
2025-04-10	0.576	0.576	0.498	0.500	0.500	18,017
2025-04-09	0.480	0.496	0.480	0.496	0.496	3,770
2025-04-08	0.483	0.516	0.480	0.492	0.492	26,118
2025-04-07	0.470	0.487	0.464	0.470	0.470	24,120
2025-04-04	0.548	0.550	0.500	0.514	0.514	29,730
2025-04-03	0.560	0.570	0.550	0.570	0.570	4,186
2025-04-02	0.580	0.580	0.570	0.580	0.580	5,550
2025-04-01	0.568	0.580	0.568	0.580	0.580	7,461
2025-03-31	0.580	0.580	0.556	0.566	0.566	17,401
2025-03-28	0.608	0.608	0.600	0.600	0.600	1,390
2025-03-27	0.588	0.600	0.588	0.600	0.600	15,271
2025-03-26	0.576	0.588	0.570	0.588	0.588	25,689
2025-03-24	0.564	0.588	0.564	0.572	0.572	4,308
2025-03-21	0.592	0.594	0.580	0.580	0.580	7,002
2025-03-20	0.580	0.580	0.570	0.580	0.580	457
2025-03-19	0.580	0.580	0.564	0.578	0.578	4,450
2025-03-18	0.580	0.590	0.570	0.570	0.570	6,029
2025-03-17	0.556	0.572	0.556	0.570	0.570	7,975
2025-03-14	0.588	0.590	0.580	0.590	0.590	905
2025-03-13	0.590	0.590	0.590	0.590	0.590	539
2025-03-12	0.578	0.590	0.576	0.590	0.590	4,680
2025-03-11	0.600	0.600	0.598	0.598	0.598	121
2025-03-10	0.598	0.598	0.558	0.558	0.558	2,039
2025-03-07	0.590	0.600	0.574	0.600	0.600	6,792
2025-03-06	0.622	0.622	0.590	0.590	0.590	4,375
2025-03-05	0.568	0.616	0.564	0.616	0.616	2,577
2025-03-04	0.598	0.600	0.580	0.600	0.600	833
2025-02-28	0.628	0.628	0.562	0.580	0.580	12,323
2025-02-27	0.590	0.600	0.588	0.598	0.598	2,864
2025-02-26	0.590	0.596	0.582	0.582	0.582	2,230
2025-02-25	0.588	0.602	0.588	0.602	0.602	2,116
2025-02-24	0.620	0.620	0.606	0.606	0.606	1,500
2025-02-21	0.626	0.638	0.604	0.604	0.604	5,020
2025-02-20	0.602	0.610	0.598	0.610	0.610	3,997
2025-02-19	0.620	0.622	0.582	0.602	0.602	7,970
2025-02-18	0.616	0.618	0.616	0.618	0.618	1,500
2025-02-17	0.594	0.620	0.594	0.614	0.614	718
2025-02-14	0.590	0.594	0.588	0.594	0.594	12,091
2025-02-13	0.580	0.590	0.580	0.590	0.590	1,510
2025-02-12	0.572	0.586	0.572	0.584	0.584	11,546
2025-02-11	0.584	0.594	0.576	0.576	0.576	9,420
2025-02-10	0.610	0.610	0.590	0.590	0.590	10,920

← NewerPage 7 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.