Cpi Fim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.460	2.826	2.460	2.600	2.600	1,574
2021-12-23	2.700	2.700	2.680	2.700	2.700	2,643
2021-12-21	2.520	2.700	2.430	2.700	2.700	671
2021-12-20	2.826	2.826	2.700	2.700	2.700	2,569
2021-12-17	2.830	2.830	2.700	2.700	2.700	2,030
2021-12-16	2.719	2.720	2.660	2.720	2.720	6,456
2021-12-15	2.830	2.830	2.700	2.700	2.700	969
2021-12-14	2.710	2.830	2.700	2.830	2.830	535
2021-12-13	2.825	2.840	2.825	2.840	2.840	2,035
2021-12-10	2.860	2.890	2.650	2.700	2.700	5,792
2021-12-09	2.940	2.940	2.646	2.700	2.700	6,074
2021-12-08	2.700	2.950	2.700	2.950	2.950	18,315
2021-12-07	2.950	2.950	2.690	2.690	2.690	3,667
2021-12-06	2.940	2.950	2.800	2.950	2.950	6,080
2021-12-03	2.800	2.950	2.800	2.950	2.950	5,034
2021-12-02	2.780	2.950	2.780	2.950	2.950	3,199
2021-12-01	2.780	2.780	2.780	2.780	2.780	380
2021-11-30	2.790	2.790	2.520	2.780	2.780	2,755
2021-11-29	2.620	2.791	2.499	2.791	2.791	3,997
2021-11-26	2.740	2.750	2.740	2.750	2.750	3,000
2021-11-25	2.620	2.620	2.620	2.620	2.620	1,477
2021-11-24	2.420	2.750	2.420	2.700	2.700	8,104
2021-11-23	2.420	2.420	2.420	2.420	2.420	200
2021-11-22	2.520	2.520	2.420	2.420	2.420	1,998
2021-11-19	2.650	2.650	2.650	2.650	2.650	342
2021-11-18	2.501	2.750	2.501	2.700	2.700	1,355
2021-11-17	2.759	2.759	2.500	2.500	2.500	1,722
2021-11-16	2.590	2.759	2.590	2.759	2.759	6,396
2021-11-15	2.590	2.590	2.590	2.590	2.590	386
2021-11-12	2.450	2.590	2.450	2.590	2.590	56
2021-11-10	2.449	2.590	2.440	2.590	2.590	2,562
2021-11-09	2.500	2.500	2.500	2.500	2.500	153
2021-11-08	2.411	2.411	2.410	2.410	2.410	452
2021-11-04	2.361	2.400	2.361	2.400	2.400	747
2021-11-03	2.500	2.500	2.361	2.361	2.361	600
2021-11-02	2.600	2.600	2.500	2.500	2.500	268
2021-10-29	2.490	2.650	2.490	2.650	2.650	2,901
2021-10-28	2.700	2.700	2.700	2.700	2.700	15
2021-10-27	2.580	2.759	2.361	2.700	2.700	3,978
2021-10-26	2.700	2.700	2.660	2.660	2.660	2,794
2021-10-25	2.780	2.780	2.530	2.700	2.700	2,658
2021-10-22	2.626	2.784	2.626	2.784	2.784	1,857
2021-10-21	2.609	2.610	2.609	2.609	2.609	6,162
2021-10-20	2.797	2.797	2.520	2.595	2.595	15,710
2021-10-19	2.650	2.797	2.650	2.797	2.797	35
2021-10-18	2.660	2.660	2.625	2.650	2.650	11,353
2021-10-14	2.900	2.920	2.620	2.661	2.661	945

← NewerPage 16 of 16 · 947 trading days

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.