CPIEUROPE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 1 |
| 2024-11-12 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 0 |
| 2024-11-08 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 0 |
| 2024-11-07 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 1 |
| 2024-11-06 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2024-11-05 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 201 |
| 2024-11-04 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-10-31 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1 |
| 2024-10-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 3 |
| 2024-10-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 6 |
| 2024-10-21 | 72.300 | 72.300 | 70.000 | 70.000 | 70.000 | 20 |
| 2024-10-18 | 73.100 | 73.100 | 73.100 | 73.100 | 73.100 | 0 |
| 2024-10-17 | 73.100 | 73.100 | 73.100 | 73.100 | 73.100 | 3 |
| 2024-10-16 | 73.100 | 73.100 | 73.100 | 73.100 | 73.100 | 11 |
| 2024-10-15 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 0 |
| 2024-10-14 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 6 |
| 2024-10-11 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2024-10-10 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2024-10-09 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2024-10-08 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2024-10-07 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2024-10-04 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2024-10-03 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 28 |
| 2024-10-02 | 78.000 | 78.000 | 73.800 | 73.800 | 73.800 | 212 |
| 2024-10-01 | 74.000 | 76.400 | 74.000 | 76.400 | 76.400 | 215 |
| 2024-09-30 | 78.100 | 78.100 | 75.000 | 75.000 | 75.000 | 641 |
| 2024-09-27 | 77.000 | 79.400 | 76.300 | 79.400 | 79.400 | 615 |
| 2024-09-26 | 77.800 | 77.800 | 76.100 | 76.100 | 76.100 | 233 |
| 2024-09-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-09-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-09-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-09-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-09-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-09-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 2024-09-17 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 34 |
| 2024-09-16 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2024-09-13 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2024-09-12 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2024-09-11 | 110.00 | 110.00 | 109.80 | 109.80 | 109.80 | 23 |
| 2024-09-10 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2024-09-09 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2024-09-06 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2024-09-05 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2024-09-04 | 118.40 | 118.40 | 106.60 | 113.60 | 113.60 | 308 |
| 2024-09-03 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2024-09-02 | 136.80 | 140.00 | 136.80 | 140.00 | 140.00 | 267 |
| 2024-08-30 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0 |
| 2024-08-29 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 1 |
| 2024-08-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-08-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 19 |
| 2024-08-26 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 2 |
| 2024-08-23 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2024-08-22 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2024-08-21 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 24 |
| 2024-08-20 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 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.