Cpi Fim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.470	2.690	2.470	2.680	2.680	23,862
2022-04-27	2.480	2.650	2.470	2.650	2.650	18,582
2022-04-26	2.590	2.650	2.420	2.650	2.650	29,453
2022-04-25	2.580	2.710	2.580	2.590	2.590	4,000
2022-04-20	2.570	2.739	2.570	2.739	2.739	2,553
2022-04-19	2.570	2.570	2.570	2.570	2.570	23
2022-04-13	2.562	2.562	2.562	2.562	2.562	207
2022-04-11	2.750	2.750	2.750	2.750	2.750	142
2022-04-08	2.750	2.750	2.750	2.750	2.750	68
2022-04-07	2.750	2.750	2.750	2.750	2.750	10
2022-04-06	2.770	2.770	2.740	2.740	2.740	12
2022-04-05	2.580	2.670	2.550	2.550	2.550	1,998
2022-04-04	2.780	2.780	2.650	2.760	2.760	3,649
2022-04-01	2.650	2.790	2.550	2.780	2.780	13,842
2022-03-31	2.470	2.710	2.460	2.650	2.650	19,618
2022-03-30	2.580	2.720	2.580	2.720	2.720	4,052
2022-03-29	2.645	2.645	2.300	2.580	2.580	8,601
2022-03-25	2.650	2.650	2.650	2.650	2.650	680
2022-03-24	2.523	2.680	2.523	2.680	2.680	1,064
2022-03-18	2.450	2.450	2.450	2.450	2.450	390
2022-03-17	2.431	2.450	2.431	2.450	2.450	100
2022-03-16	2.431	2.431	2.431	2.431	2.431	62
2022-03-14	2.360	2.431	2.360	2.431	2.431	990
2022-03-11	2.400	2.400	2.211	2.220	2.220	2,268
2022-03-08	2.210	2.300	2.110	2.210	2.210	10,916
2022-03-07	2.460	2.480	2.000	2.220	2.220	30,178
2022-03-04	2.301	2.460	2.301	2.460	2.460	2,592
2022-03-03	2.300	2.523	2.300	2.523	2.523	201
2022-03-02	2.400	2.523	2.310	2.523	2.523	2,410
2022-03-01	2.523	2.523	2.523	2.523	2.523	100
2022-02-28	2.400	2.460	2.200	2.460	2.460	3,516
2022-02-25	2.500	2.500	2.500	2.500	2.500	42
2022-02-24	2.550	2.550	2.110	2.300	2.300	7,207
2022-02-23	2.550	2.550	2.550	2.550	2.550	400
2022-02-21	2.565	2.635	2.550	2.635	2.635	1,554
2022-02-17	2.650	2.720	2.502	2.502	2.502	2,135
2022-02-15	2.502	2.502	2.502	2.502	2.502	27
2022-02-14	2.720	2.720	2.720	2.720	2.720	10
2022-02-09	2.720	2.720	2.720	2.720	2.720	5
2022-02-08	2.600	2.720	2.600	2.720	2.720	7,406
2022-02-07	2.635	2.635	2.635	2.635	2.635	520
2022-02-04	2.640	2.640	2.500	2.640	2.640	428
2022-02-02	2.650	2.650	2.500	2.500	2.500	1,024
2022-02-01	2.690	2.690	2.600	2.600	2.600	959
2022-01-28	2.700	2.700	2.700	2.700	2.700	2,257
2022-01-27	2.690	2.700	2.690	2.700	2.700	220
2022-01-26	2.700	2.700	2.700	2.700	2.700	30
2022-01-25	2.730	2.730	2.460	2.460	2.460	3,865
2022-01-24	2.560	2.730	2.520	2.730	2.730	2,192
2022-01-20	2.560	2.560	2.560	2.560	2.560	1
2022-01-19	2.730	2.730	2.730	2.730	2.730	110
2022-01-17	2.560	2.730	2.551	2.730	2.730	676
2022-01-14	2.550	2.700	2.550	2.700	2.700	3,699
2022-01-12	2.730	2.730	2.730	2.730	2.730	235
2022-01-11	2.640	2.640	2.640	2.640	2.640	10
2022-01-07	2.531	2.750	2.531	2.750	2.750	2,021
2022-01-05	2.750	2.750	2.750	2.750	2.750	10
2022-01-03	2.515	2.530	2.515	2.520	2.520	2,628
2021-12-29	2.500	2.720	2.500	2.620	2.620	330
2021-12-28	2.600	2.720	2.500	2.510	2.510	739

← NewerPage 15 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.