CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.550	0.566	0.538	0.542	0.542	6,765
2024-11-07	0.558	0.558	0.542	0.542	0.542	110
2024-11-06	0.570	0.570	0.524	0.560	0.560	10,267
2024-11-05	0.560	0.560	0.548	0.560	0.560	7,986
2024-11-04	0.564	0.564	0.550	0.564	0.564	4,502
2024-11-01	0.540	0.560	0.540	0.560	0.560	10,210
2024-10-31	0.542	0.548	0.520	0.540	0.540	32,786
2024-10-30	0.558	0.570	0.544	0.544	0.544	19,701
2024-10-29	0.588	0.598	0.552	0.552	0.552	15,931
2024-10-25	0.596	0.596	0.560	0.564	0.564	12,006
2024-10-24	0.596	0.596	0.572	0.586	0.586	1,650
2024-10-23	0.584	0.590	0.580	0.584	0.584	12,754
2024-10-22	0.600	0.604	0.582	0.596	0.596	21,884
2024-10-21	0.600	0.608	0.592	0.598	0.598	5,568
2024-10-18	0.600	0.606	0.594	0.600	0.600	13,292
2024-10-17	0.628	0.638	0.598	0.600	0.600	28,276
2024-10-16	0.604	0.618	0.604	0.618	0.618	160
2024-10-15	0.604	0.636	0.600	0.618	0.618	4,307
2024-10-14	0.628	0.644	0.608	0.610	0.610	5,427
2024-10-11	0.622	0.628	0.622	0.628	0.628	2,962
2024-10-10	0.610	0.638	0.602	0.626	0.626	14,073
2024-10-09	0.638	0.650	0.612	0.640	0.640	8,975
2024-10-08	0.624	0.638	0.624	0.630	0.630	2,365
2024-10-07	0.620	0.620	0.604	0.618	0.618	1,348
2024-10-04	0.618	0.624	0.610	0.624	0.624	5,618
2024-10-03	0.612	0.612	0.612	0.612	0.612	2
2024-10-02	0.622	0.622	0.598	0.600	0.600	19,814
2024-10-01	0.622	0.638	0.620	0.622	0.622	980
2024-09-30	0.638	0.638	0.630	0.630	0.630	9,351
2024-09-27	0.622	0.646	0.622	0.646	0.646	10,957
2024-09-26	0.610	0.636	0.596	0.632	0.632	17,804
2024-09-25	0.610	0.630	0.602	0.622	0.622	13,131
2024-09-24	0.606	0.620	0.604	0.620	0.620	2,667
2024-09-23	0.600	0.604	0.600	0.604	0.604	1,485
2024-09-20	0.614	0.616	0.602	0.606	0.606	5,540
2024-09-19	0.616	0.616	0.600	0.612	0.612	11,471
2024-09-18	0.616	0.616	0.600	0.616	0.616	5,601
2024-09-17	0.612	0.612	0.612	0.612	0.612	100
2024-09-16	0.600	0.614	0.596	0.612	0.612	33,131
2024-09-13	0.620	0.620	0.602	0.610	0.610	14,633
2024-09-12	0.658	0.658	0.632	0.632	0.632	1,100
2024-09-11	0.670	0.670	0.640	0.640	0.640	3,742
2024-09-10	0.674	0.676	0.650	0.652	0.652	4,285
2024-09-09	0.650	0.674	0.650	0.668	0.668	7,271
2024-09-06	0.658	0.666	0.654	0.664	0.664	29,750
2024-09-05	0.624	0.658	0.624	0.656	0.656	17,396
2024-09-03	0.610	0.626	0.608	0.620	0.620	13,608
2024-09-02	0.600	0.614	0.592	0.608	0.608	11,211
2024-08-30	0.608	0.612	0.600	0.610	0.610	25,212
2024-08-29	0.610	0.638	0.604	0.628	0.628	6,509
2024-08-28	0.630	0.630	0.602	0.630	0.630	6,550
2024-08-27	0.658	0.658	0.636	0.636	0.636	37
2024-08-26	0.658	0.658	0.650	0.650	0.650	180
2024-08-23	0.666	0.666	0.648	0.650	0.650	5,982
2024-08-22	0.650	0.660	0.650	0.660	0.660	3,828
2024-08-21	0.640	0.652	0.640	0.650	0.650	8,606
2024-08-20	0.648	0.648	0.640	0.640	0.640	390
2024-08-19	0.630	0.648	0.630	0.648	0.648	4,300
2024-08-16	0.646	0.648	0.622	0.640	0.640	1,626
2024-08-14	0.610	0.650	0.610	0.616	0.616	17,441

← NewerPage 9 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.