CPIEUROPE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 6 |
| 2024-05-22 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 13 |
| 2024-05-21 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 23 |
| 2024-05-20 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1 |
| 2024-05-17 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 11 |
| 2024-05-16 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0 |
| 2024-05-15 | 101.20 | 101.40 | 101.20 | 101.40 | 101.40 | 10 |
| 2024-05-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 10 |
| 2024-05-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-05-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 2024-05-06 | 101.00 | 103.60 | 101.00 | 103.60 | 103.60 | 5 |
| 2024-05-02 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2024-04-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2024-04-29 | 97.900 | 99.000 | 97.900 | 99.000 | 99.000 | 455 |
| 2024-04-26 | 99.700 | 99.700 | 99.700 | 99.700 | 99.700 | 0 |
| 2024-04-25 | 99.700 | 99.700 | 99.700 | 99.700 | 99.700 | 8 |
| 2024-04-24 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 15 |
| 2024-04-23 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 29 |
| 2024-04-22 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0 |
| 2024-04-19 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1 |
| 2024-04-18 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-17 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-16 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-15 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-12 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-11 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-10 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-09 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-08 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-05 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2024-04-04 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 3 |
| 2024-04-03 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 0 |
| 2024-04-02 | 96.900 | 96.900 | 96.500 | 96.900 | 96.900 | 13 |
| 2024-03-28 | 100.60 | 100.60 | 94.800 | 94.800 | 94.800 | 457 |
| 2024-03-27 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-03-26 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-03-25 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-03-22 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-03-21 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-03-20 | 100.20 | 100.20 | 99.500 | 99.500 | 99.500 | 60 |
| 2024-03-19 | 99.100 | 99.100 | 99.100 | 99.100 | 99.100 | 8 |
| 2024-03-18 | 95.900 | 97.600 | 95.900 | 97.600 | 97.600 | 75 |
| 2024-03-15 | 93.700 | 93.700 | 93.700 | 93.700 | 93.700 | 0 |
| 2024-03-14 | 93.700 | 93.700 | 93.700 | 93.700 | 93.700 | 15 |
| 2024-03-13 | 91.100 | 91.100 | 91.100 | 91.100 | 91.100 | 0 |
| 2024-03-12 | 91.100 | 91.100 | 91.100 | 91.100 | 91.100 | 0 |
| 2024-03-11 | 91.100 | 91.100 | 91.100 | 91.100 | 91.100 | 105 |
| 2024-03-08 | 92.200 | 92.200 | 92.200 | 92.200 | 92.200 | 0 |
| 2024-03-07 | 91.300 | 92.200 | 91.300 | 92.200 | 92.200 | 103 |
| 2024-03-06 | 90.300 | 90.300 | 90.300 | 90.300 | 90.300 | 0 |
| 2024-03-05 | 90.300 | 90.300 | 90.300 | 90.300 | 90.300 | 0 |
| 2024-03-04 | 90.300 | 90.300 | 90.300 | 90.300 | 90.300 | 1 |
| 2024-03-01 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 6 |
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.