Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 136 |
| 2025-10-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 136 |
| 2025-10-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 136 |
| 2025-10-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 294 |
| 2025-10-20 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 294 |
| 2025-10-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 597 |
| 2025-10-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 597 |
| 2025-10-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 35 |
| 2025-10-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 35 |
| 2025-10-13 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 577 |
| 2025-10-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-10-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 577 |
| 2025-10-08 | 3.980 | 4.220 | 3.940 | 4.000 | 4.000 | 26,559 |
| 2025-10-07 | 4.000 | 4.020 | 3.980 | 3.980 | 3.980 | 11,583 |
| 2025-10-06 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 50,204 |
| 2025-10-03 | 4.080 | 4.100 | 4.000 | 4.020 | 4.020 | 9,323 |
| 2025-10-02 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 146 |
| 2025-10-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,611 |
| 2025-09-30 | 4.120 | 4.440 | 4.120 | 4.440 | 4.440 | 1,723 |
| 2025-09-29 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 223 |
| 2025-09-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 300 |
| 2025-09-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 300 |
| 2025-09-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 206 |
| 2025-09-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 44 |
| 2025-09-22 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 45 |
| 2025-09-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 67 |
| 2025-09-18 | 4.120 | 4.380 | 4.120 | 4.200 | 4.200 | 199 |
| 2025-09-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 700 |
| 2025-09-16 | 4.180 | 4.400 | 4.180 | 4.400 | 4.400 | 375 |
| 2025-09-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,000 |
| 2025-09-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 96 |
| 2025-09-11 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 157 |
| 2025-09-10 | 4.360 | 4.460 | 4.360 | 4.460 | 4.460 | 205 |
| 2025-09-09 | 4.540 | 4.540 | 4.120 | 4.120 | 4.120 | 300 |
| 2025-09-08 | 4.200 | 4.260 | 4.120 | 4.120 | 4.120 | 12,625 |
| 2025-09-05 | 4.240 | 4.400 | 4.240 | 4.400 | 4.400 | 404 |
| 2025-09-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 25 |
| 2025-09-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 25 |
| 2025-09-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 16,664 |
| 2025-09-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 16,664 |
| 2025-08-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 199 |
| 2025-08-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 199 |
| 2025-08-27 | 4.480 | 4.500 | 4.460 | 4.460 | 4.460 | 1,305 |
| 2025-08-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 13,663 |
| 2025-08-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 13,663 |
| 2025-08-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 13,663 |
| 2025-08-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 44 |
| 2025-08-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 44 |
| 2025-08-19 | 4.320 | 4.320 | 4.160 | 4.160 | 4.160 | 10,121 |
| 2025-08-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-08-14 | 4.260 | 4.780 | 4.260 | 4.320 | 4.320 | 1,262 |
| 2025-08-13 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 529 |
| 2025-08-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 7,147 |
| 2025-08-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-07 | 4.860 | 4.860 | 4.400 | 4.400 | 4.400 | 1,051 |
| 2025-08-06 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 376 |
| 2025-08-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 148 |
| 2025-08-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 50 |
| 2025-08-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 50 |
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.