Cpi Fim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	2.260	2.260	2.260	2.260	2.260	450
2023-11-06	2.260	2.260	2.260	2.260	2.260	171
2023-11-02	2.200	2.200	2.200	2.200	2.200	1,465
2023-10-31	2.200	2.300	2.200	2.300	2.300	1,016
2023-10-30	2.200	2.200	2.200	2.200	2.200	3,710
2023-10-26	2.200	2.320	2.200	2.320	2.320	36
2023-10-25	2.240	2.340	2.240	2.340	2.340	2,210
2023-10-23	2.260	2.340	2.260	2.340	2.340	14,401
2023-10-18	2.260	2.400	2.260	2.400	2.400	15
2023-10-17	2.400	2.400	2.400	2.400	2.400	4
2023-10-16	2.260	2.400	2.260	2.400	2.400	477
2023-10-12	2.260	2.400	2.260	2.400	2.400	111
2023-10-11	2.260	2.400	2.260	2.400	2.400	2,478
2023-10-10	2.260	2.360	2.260	2.360	2.360	301
2023-10-05	2.360	2.360	2.360	2.360	2.360	28
2023-10-04	2.260	2.360	2.240	2.360	2.360	1,263
2023-10-02	2.320	2.320	2.320	2.320	2.320	800
2023-09-28	2.300	2.300	2.300	2.300	2.300	943
2023-09-21	2.300	2.360	2.300	2.300	2.300	1,373
2023-09-14	2.300	2.460	2.280	2.460	2.460	3,065
2023-09-13	2.400	2.400	2.400	2.400	2.400	150
2023-09-11	2.300	2.300	2.300	2.300	2.300	1,542
2023-09-07	2.400	2.440	2.400	2.440	2.440	200
2023-09-06	2.460	2.460	2.400	2.400	2.400	2,540
2023-09-05	2.460	2.460	2.460	2.460	2.460	700
2023-09-04	2.460	2.460	2.460	2.460	2.460	3
2023-08-31	2.460	2.460	2.460	2.460	2.460	281
2023-08-30	2.400	2.460	2.400	2.460	2.460	1,200
2023-08-24	2.440	2.440	2.440	2.440	2.440	600
2023-08-22	2.320	2.320	2.320	2.320	2.320	1,163
2023-08-21	2.380	2.380	2.360	2.360	2.360	491
2023-08-18	2.320	2.360	2.320	2.360	2.360	2,806
2023-08-17	2.340	2.420	2.320	2.340	2.340	5,689
2023-08-09	2.480	2.480	2.480	2.480	2.480	100
2023-08-08	2.440	2.480	2.340	2.340	2.340	5,062
2023-08-07	2.600	2.600	2.600	2.600	2.600	4
2023-08-04	2.600	2.600	2.600	2.600	2.600	100
2023-08-03	2.420	2.600	2.420	2.580	2.580	2,500
2023-08-02	2.420	2.420	2.420	2.420	2.420	500
2023-08-01	2.320	2.320	2.320	2.320	2.320	117
2023-07-28	2.320	2.440	2.320	2.440	2.440	400
2023-07-26	2.420	2.460	2.420	2.460	2.460	538
2023-07-25	2.340	2.340	2.340	2.340	2.340	5,000
2023-07-20	2.420	2.420	2.420	2.420	2.420	212
2023-07-19	2.340	2.340	2.340	2.340	2.340	13
2023-07-18	2.340	2.340	2.340	2.340	2.340	135
2023-07-17	2.320	2.320	2.320	2.320	2.320	1,675
2023-07-14	2.360	2.360	2.360	2.360	2.360	500
2023-07-13	2.460	2.460	2.460	2.460	2.460	40
2023-07-06	2.460	2.460	2.460	2.460	2.460	100
2023-06-29	2.440	2.520	2.380	2.380	2.380	4,838
2023-06-28	2.320	2.360	2.320	2.360	2.360	1,996
2023-06-26	2.520	2.520	2.300	2.520	2.520	10,767
2023-06-23	2.300	2.560	2.300	2.560	2.560	3,147
2023-06-22	2.320	2.380	2.320	2.320	2.320	1,976
2023-06-16	2.420	2.480	2.420	2.480	2.480	2,000
2023-06-15	2.340	2.400	2.300	2.400	2.400	9,094
2023-06-14	2.300	2.480	2.280	2.480	2.480	5,720
2023-06-12	2.280	2.280	2.280	2.280	2.280	1,000
2023-06-09	2.280	2.280	2.280	2.280	2.280	10

← NewerPage 11 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.