CPIEUROPE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 552 |
| 2024-08-13 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-12 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-07 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-06 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 8 |
| 2024-08-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-08-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20 |
| 2024-08-01 | 116.40 | 117.00 | 116.20 | 117.00 | 117.00 | 2,866 |
| 2024-07-31 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-07-30 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4 |
| 2024-07-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-07-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 11 |
| 2024-07-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 20 |
| 2024-07-23 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 15 |
| 2024-07-22 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-07-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-07-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-07-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-07-16 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 201 |
| 2024-07-15 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0 |
| 2024-07-12 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0 |
| 2024-07-11 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0 |
| 2024-07-10 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0 |
| 2024-07-09 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 9 |
| 2024-07-08 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 55 |
| 2024-07-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9 |
| 2024-07-04 | 102.20 | 111.40 | 102.20 | 111.40 | 111.40 | 17 |
| 2024-07-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 600 |
| 2024-07-02 | 115.00 | 115.00 | 112.80 | 114.00 | 114.00 | 14 |
| 2024-07-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 600 |
| 2024-06-28 | 103.40 | 109.00 | 103.40 | 109.00 | 109.00 | 241 |
| 2024-06-27 | 99.300 | 99.300 | 99.300 | 99.300 | 99.300 | 0 |
| 2024-06-26 | 99.300 | 99.300 | 99.300 | 99.300 | 99.300 | 0 |
| 2024-06-25 | 99.300 | 99.300 | 99.300 | 99.300 | 99.300 | 10 |
| 2024-06-24 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 2 |
| 2024-06-21 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0 |
| 2024-06-20 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0 |
| 2024-06-19 | 106.00 | 106.00 | 104.60 | 104.60 | 104.60 | 12 |
| 2024-06-18 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0 |
| 2024-06-17 | 105.00 | 105.20 | 105.00 | 105.20 | 105.20 | 21 |
| 2024-06-14 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 8 |
| 2024-06-13 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-12 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-11 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-10 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-07 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-06 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-05 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-04 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-06-03 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-05-31 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-05-29 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 2 |
| 2024-05-28 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-05-27 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2024-05-24 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-21 | 3.2759 EUR |
| 2019-05-24 | 3.7127 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.