Cpi Fim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	2.380	2.380	2.220	2.360	2.360	817
2024-04-02	2.300	2.420	2.300	2.420	2.420	100
2024-03-27	2.400	2.400	2.400	2.400	2.400	10
2024-03-26	2.400	2.400	2.380	2.380	2.380	279
2024-03-25	2.320	2.340	2.320	2.340	2.340	5,241
2024-03-22	2.200	2.340	2.120	2.340	2.340	31,475
2024-03-21	2.220	2.400	2.200	2.400	2.400	11,024
2024-03-20	2.200	2.200	2.200	2.200	2.200	620
2024-03-19	2.340	2.420	2.340	2.420	2.420	1,499
2024-03-18	2.200	2.340	2.200	2.340	2.340	40
2024-03-15	2.340	2.340	2.340	2.340	2.340	11
2024-03-14	2.220	2.220	2.220	2.220	2.220	2,000
2024-03-13	2.340	2.340	2.340	2.340	2.340	30
2024-03-11	2.220	2.340	2.200	2.340	2.340	5,123
2024-03-07	2.340	2.340	2.340	2.340	2.340	226
2024-03-06	2.340	2.340	2.220	2.340	2.340	6,011
2024-03-05	2.340	2.340	2.200	2.200	2.200	998
2024-03-04	2.220	2.220	2.220	2.220	2.220	680
2024-02-28	2.360	2.360	2.240	2.340	2.340	2,254
2024-02-26	2.240	2.240	2.240	2.240	2.240	5
2024-02-23	2.440	2.440	2.440	2.440	2.440	500
2024-02-22	2.380	2.380	2.380	2.380	2.380	1,850
2024-02-21	2.380	2.380	2.380	2.380	2.380	1,000
2024-02-16	2.320	2.380	2.320	2.380	2.380	3,638
2024-02-15	2.220	2.220	2.220	2.220	2.220	120
2024-02-13	2.320	2.480	2.320	2.480	2.480	436
2024-02-05	2.300	2.300	2.300	2.300	2.300	450
2024-02-02	2.200	2.200	2.200	2.200	2.200	74
2024-01-29	2.300	2.300	2.300	2.300	2.300	4
2024-01-26	2.300	2.300	2.300	2.300	2.300	85
2024-01-25	2.220	2.220	2.200	2.200	2.200	12,400
2024-01-24	2.220	2.220	2.220	2.220	2.220	113
2024-01-22	2.300	2.300	2.300	2.300	2.300	110
2024-01-15	2.300	2.300	2.300	2.300	2.300	1,025
2024-01-11	2.320	2.320	2.320	2.320	2.320	1,070
2024-01-09	2.320	2.320	2.320	2.320	2.320	15
2024-01-08	2.320	2.320	2.220	2.220	2.220	1,500
2024-01-05	2.340	2.340	2.340	2.340	2.340	50
2024-01-04	2.300	2.340	2.300	2.340	2.340	2,950
2024-01-02	2.340	2.340	2.340	2.340	2.340	14
2023-12-29	2.140	2.320	2.140	2.160	2.160	3,970
2023-12-28	2.340	2.340	2.140	2.160	2.160	574
2023-12-27	2.140	2.300	2.140	2.160	2.160	1,407
2023-12-22	2.200	2.300	2.140	2.140	2.140	8,336
2023-12-20	2.200	2.340	2.200	2.340	2.340	251
2023-12-19	2.200	2.340	2.200	2.340	2.340	2,359
2023-12-18	2.280	2.360	2.280	2.360	2.360	2,000
2023-12-13	2.300	2.360	2.300	2.360	2.360	2,000
2023-12-12	2.340	2.340	2.300	2.300	2.300	514
2023-12-11	2.160	2.160	2.160	2.160	2.160	130
2023-12-06	2.340	2.340	2.340	2.340	2.340	60
2023-12-05	2.240	2.340	2.200	2.340	2.340	1,302
2023-12-04	2.140	2.280	2.120	2.280	2.280	3,686
2023-11-30	2.380	2.380	2.380	2.380	2.380	1,629
2023-11-29	2.380	2.380	2.380	2.380	2.380	6,951
2023-11-28	2.300	2.380	2.300	2.380	2.380	3,067
2023-11-22	2.320	2.320	2.100	2.120	2.120	8,483
2023-11-21	2.220	2.260	2.020	2.260	2.260	20,334
2023-11-20	2.040	2.260	2.040	2.260	2.260	437
2023-11-09	2.220	2.220	2.220	2.220	2.220	1,251

← NewerPage 10 of 16 · 945 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.