CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.610	0.610	0.610	0.610	0.610	1,614
2025-02-06	0.572	0.610	0.570	0.602	0.602	3,881
2025-02-05	0.580	0.596	0.580	0.594	0.594	2,971
2025-02-04	0.590	0.592	0.570	0.586	0.586	19,431
2025-02-03	0.582	0.588	0.568	0.588	0.588	12,200
2025-01-31	0.610	0.610	0.600	0.600	0.600	8,216
2025-01-30	0.610	0.610	0.600	0.600	0.600	6,771
2025-01-29	0.590	0.610	0.590	0.608	0.608	6,172
2025-01-28	0.634	0.636	0.590	0.598	0.598	30,912
2025-01-27	0.624	0.640	0.624	0.640	0.640	345
2025-01-24	0.610	0.640	0.610	0.640	0.640	6,100
2025-01-23	0.606	0.606	0.606	0.606	0.606	1,500
2025-01-22	0.604	0.620	0.600	0.620	0.620	7,000
2025-01-21	0.600	0.602	0.586	0.598	0.598	4,881
2025-01-20	0.620	0.620	0.592	0.600	0.600	13,820
2025-01-17	0.604	0.616	0.600	0.616	0.616	9,811
2025-01-16	0.630	0.630	0.610	0.610	0.610	4,750
2025-01-15	0.630	0.630	0.630	0.630	0.630	7,429
2025-01-14	0.630	0.632	0.630	0.630	0.630	1,189
2025-01-13	0.630	0.644	0.620	0.622	0.622	10,590
2025-01-10	0.672	0.674	0.640	0.640	0.640	11,225
2025-01-09	0.638	0.674	0.620	0.658	0.658	34,319
2025-01-08	0.638	0.648	0.622	0.630	0.630	20,750
2025-01-07	0.648	0.658	0.630	0.638	0.638	29,780
2025-01-03	0.550	0.648	0.550	0.640	0.640	97,286
2025-01-02	0.556	0.558	0.548	0.558	0.558	8,165
2024-12-31	0.550	0.558	0.548	0.558	0.558	2,615
2024-12-30	0.530	0.546	0.516	0.546	0.546	3,376
2024-12-27	0.500	0.534	0.500	0.534	0.534	7,926
2024-12-23	0.494	0.510	0.494	0.504	0.504	7,104
2024-12-20	0.508	0.520	0.506	0.520	0.520	5,200
2024-12-19	0.512	0.518	0.502	0.518	0.518	6,303
2024-12-18	0.512	0.534	0.506	0.524	0.524	14,920
2024-12-17	0.534	0.534	0.506	0.508	0.508	14,316
2024-12-16	0.546	0.548	0.546	0.548	0.548	3,260
2024-12-13	0.530	0.546	0.526	0.536	0.536	13,120
2024-12-12	0.524	0.524	0.524	0.524	0.524	2,007
2024-12-11	0.530	0.530	0.514	0.522	0.522	47,941
2024-12-10	0.558	0.558	0.530	0.542	0.542	5,820
2024-12-09	0.558	0.558	0.530	0.546	0.546	6,959
2024-12-06	0.558	0.558	0.540	0.552	0.552	5,270
2024-12-05	0.546	0.546	0.516	0.540	0.540	10,110
2024-12-04	0.499	0.528	0.499	0.528	0.528	15,159
2024-12-03	0.497	0.498	0.488	0.498	0.498	14,232
2024-12-02	0.493	0.502	0.492	0.493	0.493	15,290
2024-11-29	0.504	0.504	0.494	0.495	0.495	17,237
2024-11-28	0.510	0.512	0.510	0.512	0.512	4,545
2024-11-27	0.510	0.512	0.510	0.512	0.512	1,180
2024-11-26	0.504	0.506	0.502	0.506	0.506	4,487
2024-11-25	0.500	0.508	0.498	0.502	0.502	39,699
2024-11-22	0.504	0.518	0.500	0.518	0.518	8,885
2024-11-21	0.510	0.514	0.500	0.504	0.504	28,674
2024-11-20	0.502	0.524	0.500	0.514	0.514	27,050
2024-11-19	0.530	0.530	0.510	0.522	0.522	9,807
2024-11-18	0.520	0.540	0.514	0.530	0.530	8,870
2024-11-15	0.556	0.558	0.550	0.550	0.550	5,800
2024-11-14	0.536	0.556	0.536	0.556	0.556	15,556
2024-11-13	0.538	0.538	0.528	0.538	0.538	815
2024-11-12	0.524	0.540	0.520	0.540	0.540	82,018
2024-11-11	0.524	0.546	0.524	0.538	0.538	10,959

← NewerPage 8 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.