Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 432 |
| 2026-01-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,500 |
| 2026-01-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,500 |
| 2026-01-22 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 2,500 |
| 2026-01-21 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 1,629 |
| 2026-01-20 | 4.200 | 4.440 | 4.180 | 4.180 | 4.180 | 1,005 |
| 2026-01-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 354 |
| 2026-01-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-01-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-01-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 354 |
| 2026-01-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 354 |
| 2026-01-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 354 |
| 2026-01-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,495 |
| 2026-01-08 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 1,495 |
| 2026-01-07 | 4.500 | 4.500 | 4.200 | 4.300 | 4.300 | 7,909 |
| 2026-01-05 | 4.240 | 4.500 | 4.220 | 4.500 | 4.500 | 6,199 |
| 2026-01-02 | 4.340 | 4.500 | 4.220 | 4.500 | 4.500 | 440 |
| 2025-12-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 330 |
| 2025-12-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 330 |
| 2025-12-23 | 4.500 | 4.880 | 4.460 | 4.580 | 4.580 | 82,812 |
| 2025-12-22 | 4.500 | 4.980 | 4.480 | 4.980 | 4.980 | 116,934 |
| 2025-12-19 | 4.480 | 4.500 | 4.120 | 4.500 | 4.500 | 2,120 |
| 2025-12-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 800 |
| 2025-12-17 | 4.100 | 4.480 | 4.000 | 4.480 | 4.480 | 800 |
| 2025-12-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 263 |
| 2025-12-15 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 942 |
| 2025-12-12 | 4.100 | 4.480 | 4.100 | 4.140 | 4.140 | 849 |
| 2025-12-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 222 |
| 2025-12-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 160 |
| 2025-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 160 |
| 2025-12-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 11 |
| 2025-12-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 11 |
| 2025-12-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 11 |
| 2025-12-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 223 |
| 2025-12-02 | 4.080 | 4.500 | 4.080 | 4.080 | 4.080 | 1,396 |
| 2025-12-01 | 4.040 | 4.060 | 4.000 | 4.060 | 4.060 | 331 |
| 2025-11-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 238 |
| 2025-11-27 | 4.080 | 4.300 | 4.080 | 4.300 | 4.300 | 238 |
| 2025-11-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 421 |
| 2025-11-25 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 421 |
| 2025-11-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 122 |
| 2025-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 122 |
| 2025-11-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 122 |
| 2025-11-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 122 |
| 2025-11-18 | 4.780 | 4.840 | 4.700 | 4.700 | 4.700 | 3,388 |
| 2025-11-17 | 4.040 | 4.440 | 4.040 | 4.440 | 4.440 | 225 |
| 2025-11-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 100 |
| 2025-11-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 29 |
| 2025-11-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 29 |
| 2025-11-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 29 |
| 2025-11-07 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 29 |
| 2025-11-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 160 |
| 2025-11-05 | 4.620 | 4.620 | 4.040 | 4.060 | 4.060 | 550 |
| 2025-11-04 | 4.700 | 4.780 | 4.620 | 4.620 | 4.620 | 1,300 |
| 2025-11-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 400 |
| 2025-10-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 400 |
| 2025-10-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 400 |
| 2025-10-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 300 |
| 2025-10-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 300 |
| 2025-10-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 300 |
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.