Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 7 |
| 2026-04-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 750 |
| 2026-04-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 750 |
| 2026-04-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-04-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-04-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 704 |
| 2026-04-15 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 202 |
| 2026-04-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 353 |
| 2026-04-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7 |
| 2026-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7 |
| 2026-04-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 656 |
| 2026-04-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 656 |
| 2026-04-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-04-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-04-01 | 3.820 | 4.020 | 3.820 | 4.020 | 4.020 | 408 |
| 2026-03-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-03-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-03-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 9 |
| 2026-03-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 353 |
| 2026-03-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 353 |
| 2026-03-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-03-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-03-20 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-03-19 | 4.200 | 4.300 | 4.020 | 4.020 | 4.020 | 5,329 |
| 2026-03-18 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 718 |
| 2026-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,017 |
| 2026-03-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 80 |
| 2026-03-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 80 |
| 2026-03-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 65 |
| 2026-03-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 65 |
| 2026-03-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 65 |
| 2026-03-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 65 |
| 2026-03-06 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 1,315 |
| 2026-03-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 31 |
| 2026-03-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-25 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-23 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-02-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3 |
| 2026-02-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 135 |
| 2026-02-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,200 |
| 2026-02-16 | 3.860 | 4.000 | 3.860 | 3.860 | 3.860 | 405 |
| 2026-02-13 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2026-02-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 14,250 |
| 2026-02-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 7,877 |
| 2026-02-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 7,877 |
| 2026-02-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 165 |
| 2026-02-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 165 |
| 2026-02-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 20 |
| 2026-02-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 800 |
| 2026-02-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4 |
| 2026-02-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 35 |
| 2026-01-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 991 |
| 2026-01-29 | 4.440 | 4.440 | 4.080 | 4.080 | 4.080 | 991 |
| 2026-01-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 6 |
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.