Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 2.857 | 2.857 | 2.857 | 2.857 | 2.857 | 50 |
| 2022-08-25 | 2.858 | 2.858 | 2.858 | 2.858 | 2.858 | 120 |
| 2022-08-24 | 2.721 | 2.721 | 2.721 | 2.721 | 2.721 | 327 |
| 2022-08-23 | 2.721 | 2.721 | 2.721 | 2.721 | 2.721 | 200 |
| 2022-08-22 | 2.854 | 2.854 | 2.720 | 2.720 | 2.720 | 39 |
| 2022-08-19 | 2.700 | 2.860 | 2.700 | 2.860 | 2.860 | 6,893 |
| 2022-08-18 | 2.870 | 2.938 | 2.700 | 2.700 | 2.700 | 6,777 |
| 2022-08-16 | 2.752 | 2.870 | 2.752 | 2.870 | 2.870 | 873 |
| 2022-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 222 |
| 2022-08-05 | 2.786 | 3.000 | 2.786 | 3.000 | 3.000 | 808 |
| 2022-08-03 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 50 |
| 2022-08-02 | 3.030 | 3.095 | 3.030 | 3.095 | 3.095 | 688 |
| 2022-07-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 180 |
| 2022-07-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 330 |
| 2022-07-22 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 100 |
| 2022-07-21 | 2.870 | 2.990 | 2.870 | 2.990 | 2.990 | 700 |
| 2022-07-20 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 3,333 |
| 2022-07-15 | 2.791 | 2.950 | 2.790 | 2.870 | 2.870 | 5,408 |
| 2022-07-14 | 2.869 | 2.870 | 2.791 | 2.870 | 2.870 | 4,968 |
| 2022-07-13 | 2.800 | 2.970 | 2.791 | 2.970 | 2.970 | 6,445 |
| 2022-07-12 | 2.799 | 3.100 | 2.791 | 2.980 | 2.980 | 8,549 |
| 2022-07-07 | 3.291 | 3.291 | 3.291 | 3.291 | 3.291 | 100 |
| 2022-07-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 200 |
| 2022-06-28 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 49 |
| 2022-06-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2022-06-24 | 3.339 | 3.340 | 3.339 | 3.340 | 3.340 | 81 |
| 2022-06-21 | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | 10 |
| 2022-06-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2022-06-17 | 3.200 | 3.409 | 3.200 | 3.346 | 3.346 | 125 |
| 2022-06-15 | 2.792 | 3.071 | 2.792 | 3.071 | 3.071 | 387 |
| 2022-06-14 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 496 |
| 2022-06-13 | 3.380 | 3.380 | 3.050 | 3.050 | 3.050 | 995 |
| 2022-06-10 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 82 |
| 2022-06-09 | 3.050 | 3.390 | 3.050 | 3.390 | 3.390 | 38 |
| 2022-06-08 | 3.390 | 3.390 | 3.300 | 3.390 | 3.390 | 637 |
| 2022-06-07 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 3,884 |
| 2022-06-06 | 3.060 | 3.060 | 2.852 | 3.060 | 3.060 | 30 |
| 2022-06-03 | 3.030 | 3.030 | 2.852 | 3.030 | 3.030 | 1,278 |
| 2022-06-02 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,647 |
| 2022-06-01 | 2.900 | 3.030 | 2.900 | 3.030 | 3.030 | 3,403 |
| 2022-05-31 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 3,870 |
| 2022-05-30 | 2.990 | 3.000 | 2.900 | 3.000 | 3.000 | 1,352 |
| 2022-05-27 | 2.761 | 2.990 | 2.761 | 2.990 | 2.990 | 400 |
| 2022-05-26 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 1,736 |
| 2022-05-25 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 100 |
| 2022-05-24 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 5,847 |
| 2022-05-23 | 2.970 | 3.030 | 2.970 | 3.020 | 3.020 | 14,044 |
| 2022-05-19 | 2.671 | 2.671 | 2.671 | 2.671 | 2.671 | 110 |
| 2022-05-18 | 2.901 | 2.901 | 2.671 | 2.671 | 2.671 | 26,686 |
| 2022-05-17 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 3,643 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 450 |
| 2022-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15 |
| 2022-05-11 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 15 |
| 2022-05-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-05-09 | 2.784 | 3.030 | 2.784 | 3.030 | 3.030 | 3,296 |
| 2022-05-06 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 974 |
| 2022-05-05 | 3.000 | 3.050 | 2.920 | 3.000 | 3.000 | 4,960 |
| 2022-05-04 | 2.880 | 2.990 | 2.880 | 2.990 | 2.990 | 26,971 |
| 2022-05-02 | 2.815 | 2.850 | 2.815 | 2.850 | 2.850 | 3,904 |
| 2022-04-29 | 2.680 | 2.850 | 2.510 | 2.510 | 2.510 | 12,973 |
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.