Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2026-07-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 66 |
| 2026-07-16 | 3.840 | 3.840 | 3.620 | 3.620 | 3.620 | 5,637 |
| 2026-07-15 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 406 |
| 2026-07-14 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 300 |
| 2026-07-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9 |
| 2026-07-10 | 3.620 | 3.920 | 3.620 | 3.920 | 3.920 | 9 |
| 2026-07-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4 |
| 2026-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 16,010 |
| 2026-07-07 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 16,010 |
| 2026-07-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 629 |
| 2026-07-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 3,030 |
| 2026-07-02 | 3.580 | 3.800 | 3.580 | 3.640 | 3.640 | 3,030 |
| 2026-07-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-06-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10 |
| 2026-06-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 398 |
| 2026-06-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 410 |
| 2026-06-25 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 410 |
| 2026-06-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,200 |
| 2026-06-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,200 |
| 2026-06-22 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 1,200 |
| 2026-06-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-06-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-06-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 32 |
| 2026-06-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2026-06-15 | 3.500 | 3.800 | 3.500 | 3.540 | 3.540 | 294 |
| 2026-06-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 276 |
| 2026-06-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 276 |
| 2026-06-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 276 |
| 2026-06-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 276 |
| 2026-06-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 276 |
| 2026-06-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 276 |
| 2026-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 17 |
| 2026-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2026-05-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2026-05-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2026-05-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 12 |
| 2026-05-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 12 |
| 2026-05-22 | 3.980 | 3.980 | 3.520 | 3.520 | 3.520 | 12 |
| 2026-05-21 | 3.760 | 3.980 | 3.760 | 3.980 | 3.980 | 484 |
| 2026-05-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,833 |
| 2026-05-19 | 3.980 | 3.980 | 3.600 | 3.680 | 3.680 | 3,833 |
| 2026-05-18 | 3.760 | 3.980 | 3.760 | 3.980 | 3.980 | 113 |
| 2026-05-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 4 |
| 2026-05-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 79 |
| 2026-05-13 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 841 |
| 2026-05-12 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 25 |
| 2026-05-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 25 |
| 2026-05-08 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 25 |
| 2026-05-07 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,750 |
| 2026-05-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,750 |
| 2026-05-05 | 3.980 | 4.460 | 3.980 | 4.460 | 4.460 | 1,750 |
| 2026-05-04 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 308 |
| 2026-04-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-04-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-04-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-04-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-04-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
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.