CPIEUROPE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 100 |
| 2021-12-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-12-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-12-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-12-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 13 |
| 2021-12-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2021-12-21 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2021-12-20 | 102.10 | 103.60 | 102.00 | 103.60 | 103.60 | 20 |
| 2021-12-17 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0 |
| 2021-12-16 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 3 |
| 2021-12-15 | 102.70 | 102.70 | 102.00 | 102.20 | 102.20 | 489 |
| 2021-12-14 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 20 |
| 2021-12-13 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2021-12-10 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2021-12-09 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2021-12-08 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2021-12-07 | 103.80 | 104.20 | 102.80 | 104.20 | 104.20 | 205 |
| 2021-12-06 | 99.600 | 102.40 | 99.600 | 102.40 | 102.40 | 324 |
| 2021-12-03 | 97.500 | 97.600 | 97.150 | 97.600 | 97.600 | 228 |
| 2021-12-02 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2021-12-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1 |
| 2021-11-30 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2021-11-29 | 95.500 | 96.000 | 95.500 | 96.000 | 96.000 | 18 |
| 2021-11-26 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 18 |
| 2021-11-25 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2021-11-24 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 0 |
| 2021-11-23 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 1 |
| 2021-11-22 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2021-11-19 | 98.500 | 98.500 | 97.500 | 97.500 | 97.500 | 414 |
| 2021-11-18 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2021-11-17 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2021-11-16 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 7 |
| 2021-11-15 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2021-11-12 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2021-11-10 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 10 |
| 2021-11-09 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 5 |
| 2021-11-08 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 9 |
| 2021-11-05 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2021-11-04 | 96.400 | 97.500 | 96.400 | 97.500 | 97.500 | 18 |
| 2021-11-03 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2021-11-02 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 5 |
| 2021-10-29 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2021-10-28 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2021-10-27 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 50 |
| 2021-10-26 | 95.550 | 95.550 | 95.550 | 95.550 | 95.550 | 2 |
| 2021-10-25 | 94.850 | 94.850 | 94.850 | 94.850 | 94.850 | 104 |
| 2021-10-22 | 98.250 | 98.250 | 98.250 | 98.250 | 98.250 | 0 |
| 2021-10-21 | 98.250 | 98.250 | 98.250 | 98.250 | 98.250 | 0 |
| 2021-10-20 | 98.250 | 98.250 | 98.250 | 98.250 | 94.980 | 1 |
| 2021-10-19 | 96.500 | 96.500 | 96.500 | 96.500 | 93.288 | 0 |
| 2021-10-18 | 96.500 | 96.500 | 96.500 | 96.500 | 93.288 | 0 |
| 2021-10-15 | 96.500 | 96.500 | 96.500 | 96.500 | 93.288 | 10 |
| 2021-10-14 | 94.000 | 94.000 | 94.000 | 94.000 | 90.871 | 15 |
← NewerPage 21 of 21 · 1,253 trading days
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.