Cpi Fim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	2.280	2.320	2.280	2.320	2.320	1,002
2023-05-31	2.340	2.520	2.320	2.520	2.520	580
2023-05-25	2.400	2.440	2.320	2.320	2.320	1,179
2023-05-23	2.500	2.500	2.500	2.500	2.500	40
2023-05-22	2.560	2.560	2.560	2.560	2.560	1
2023-05-18	2.300	2.500	2.300	2.500	2.500	2,595
2023-05-17	2.460	2.460	2.460	2.460	2.460	580
2023-05-12	2.380	2.380	2.300	2.300	2.300	20,000
2023-05-10	2.440	2.440	2.320	2.320	2.320	10,192
2023-05-09	2.620	2.640	2.360	2.440	2.440	24,165
2023-05-05	2.620	2.620	2.620	2.620	2.620	147
2023-04-28	2.640	2.640	2.640	2.640	2.640	30
2023-04-27	2.580	2.640	2.540	2.640	2.640	1,080
2023-04-26	2.480	2.720	2.460	2.500	2.500	9,224
2023-04-25	2.580	2.740	2.580	2.740	2.740	2,500
2023-04-24	2.580	2.580	2.460	2.560	2.560	12,063
2023-04-21	2.980	3.080	2.560	2.560	2.560	8,083
2023-04-20	2.560	3.000	2.560	3.000	3.000	5,034
2023-04-19	2.790	2.820	2.790	2.820	2.820	150
2023-04-17	2.820	2.820	2.820	2.820	2.820	22
2023-04-13	2.680	2.850	2.680	2.800	2.800	4,651
2023-04-12	2.750	3.000	2.500	2.680	2.680	22,119
2023-04-11	2.750	2.890	2.480	2.888	2.888	10,098
2023-04-06	2.900	2.900	2.622	2.890	2.890	5,453
2023-04-05	2.967	2.967	2.880	2.880	2.880	351
2023-04-04	2.840	2.998	2.560	2.900	2.900	6,684
2023-04-03	2.798	2.960	2.600	2.840	2.840	4,103
2023-03-31	2.812	2.824	2.812	2.824	2.824	218
2023-03-30	2.838	2.838	2.812	2.812	2.812	18
2023-03-29	2.768	2.842	2.768	2.838	2.838	2,509
2023-03-28	2.742	2.742	2.540	2.740	2.740	822
2023-03-27	2.650	2.768	2.650	2.750	2.750	5,290
2023-03-24	2.650	2.650	2.650	2.650	2.650	191
2023-03-23	2.670	2.670	2.670	2.670	2.670	109
2023-03-22	2.500	2.680	2.350	2.680	2.680	12,132
2023-03-21	2.520	2.520	2.350	2.480	2.480	8,764
2023-03-20	2.690	2.690	2.300	2.520	2.520	10,311
2023-03-17	2.590	2.770	2.590	2.700	2.700	1,986
2023-03-16	2.779	2.779	2.509	2.590	2.590	5,600
2023-03-15	2.980	2.980	2.520	2.879	2.879	5,311
2023-03-14	2.980	2.980	2.980	2.980	2.980	84
2023-03-13	3.000	3.000	2.700	2.980	2.980	3,737
2023-03-10	2.970	3.000	2.970	3.000	3.000	12,294
2023-03-09	2.520	3.000	2.520	2.980	2.980	32,118
2023-03-08	2.980	2.980	2.401	2.401	2.401	64,066
2023-03-07	2.460	2.977	2.460	2.976	2.976	40,838
2023-03-06	2.330	2.330	2.330	2.330	2.330	1
2023-02-28	2.500	2.500	2.500	2.500	2.500	19
2023-02-23	2.373	2.521	2.300	2.521	2.521	3,510
2023-02-22	2.361	2.500	2.361	2.372	2.372	4,099
2023-02-16	2.361	2.541	2.361	2.541	2.541	3,441
2023-02-08	2.520	2.520	2.520	2.520	2.520	152
2023-02-06	2.520	2.641	2.520	2.520	2.520	1,155
2023-02-01	2.660	2.660	2.660	2.660	2.660	593
2023-01-27	2.501	2.660	2.400	2.660	2.660	20,414
2023-01-26	2.570	2.700	2.452	2.660	2.660	10,416
2023-01-24	2.565	2.565	2.565	2.565	2.565	10
2023-01-23	2.400	2.450	2.400	2.450	2.450	547
2023-01-20	2.401	2.600	2.401	2.600	2.600	215
2023-01-17	2.619	2.700	2.420	2.690	2.690	10,241

← NewerPage 12 of 16 · 944 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.