Cpi Fim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.400	2.700	2.400	2.420	2.420	13,417
2023-01-13	2.680	2.680	2.640	2.640	2.640	39
2023-01-05	2.560	2.750	2.450	2.750	2.750	1,105
2023-01-04	2.738	2.750	2.430	2.560	2.560	12,090
2023-01-02	2.740	2.749	2.740	2.749	2.749	460
2022-12-30	2.342	2.500	2.342	2.500	2.500	390
2022-12-29	2.460	2.500	2.341	2.500	2.500	1,930
2022-12-28	2.470	2.470	2.341	2.400	2.400	600
2022-12-27	2.500	2.500	2.341	2.341	2.341	211
2022-12-23	2.500	2.500	2.500	2.500	2.500	29
2022-12-22	2.350	2.500	2.350	2.500	2.500	1,706
2022-12-21	2.500	2.500	2.341	2.500	2.500	170
2022-12-19	2.480	2.550	2.450	2.550	2.550	9,608
2022-12-16	2.500	2.570	2.460	2.570	2.570	7,400
2022-12-15	2.461	2.570	2.461	2.570	2.570	681
2022-12-14	2.461	2.461	2.461	2.461	2.461	1
2022-12-13	2.589	2.589	2.461	2.589	2.589	2,790
2022-12-12	2.461	2.461	2.461	2.461	2.461	1
2022-12-09	2.475	2.550	2.475	2.550	2.550	1,030
2022-12-08	2.475	2.590	2.475	2.590	2.590	95
2022-12-06	2.600	2.600	2.600	2.600	2.600	30
2022-12-02	2.599	2.600	2.599	2.600	2.600	2,016
2022-12-01	2.484	2.484	2.484	2.484	2.484	25
2022-11-30	2.500	2.500	2.484	2.484	2.484	893
2022-11-25	2.484	2.484	2.484	2.484	2.484	98
2022-11-24	2.484	2.590	2.484	2.590	2.590	368
2022-11-16	2.570	2.600	2.570	2.600	2.600	5,129
2022-11-15	2.477	2.600	2.477	2.580	2.580	2,526
2022-11-14	2.476	2.595	2.476	2.595	2.595	2,792
2022-11-10	2.616	2.616	2.616	2.616	2.616	5,144
2022-11-09	2.476	2.625	2.476	2.625	2.625	125
2022-11-04	2.669	2.669	2.669	2.669	2.669	111
2022-11-03	2.471	2.471	2.471	2.471	2.471	1,111
2022-10-31	2.471	2.471	2.471	2.471	2.471	4,645
2022-10-28	2.471	2.699	2.471	2.699	2.699	2,065
2022-10-27	2.688	2.688	2.688	2.688	2.688	890
2022-10-26	2.780	2.780	2.780	2.780	2.780	100
2022-10-25	2.650	2.840	2.500	2.840	2.840	7,813
2022-10-19	2.540	2.540	2.540	2.540	2.540	50
2022-10-12	2.550	2.690	2.550	2.690	2.690	50
2022-10-06	2.521	2.521	2.521	2.521	2.521	1,710
2022-10-04	2.685	2.690	2.685	2.690	2.690	500
2022-10-03	2.685	2.685	2.685	2.685	2.685	70
2022-09-30	2.630	2.890	2.515	2.600	2.600	6,373
2022-09-29	2.501	2.630	2.501	2.630	2.630	709
2022-09-28	2.550	2.699	2.501	2.699	2.699	2,121
2022-09-27	2.920	2.920	2.920	2.920	2.920	1,000
2022-09-26	2.572	2.667	2.572	2.667	2.667	210
2022-09-23	2.660	2.660	2.660	2.660	2.660	125
2022-09-19	2.520	2.520	2.511	2.511	2.511	3,200
2022-09-15	2.667	2.667	2.667	2.667	2.667	199
2022-09-13	2.487	2.600	2.487	2.600	2.600	3,856
2022-09-09	2.470	2.840	2.470	2.840	2.840	3,500
2022-09-08	2.740	2.740	2.740	2.740	2.740	40
2022-09-07	2.516	2.680	2.460	2.680	2.680	6,520
2022-09-06	2.600	2.860	2.600	2.860	2.860	540
2022-09-05	2.500	2.900	2.500	2.900	2.900	60
2022-09-02	2.740	2.910	2.721	2.910	2.910	424
2022-08-30	2.854	2.854	2.854	2.854	2.854	10
2022-08-29	2.721	2.721	2.721	2.721	2.721	1,151

← NewerPage 13 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.