Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 130 |
| 2025-07-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 149 |
| 2025-07-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 150 |
| 2025-07-28 | 4.300 | 4.680 | 4.300 | 4.680 | 4.680 | 3,500 |
| 2025-07-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-07-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 900 |
| 2025-07-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2025-07-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,021 |
| 2025-07-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,021 |
| 2025-07-18 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 1,021 |
| 2025-07-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 431 |
| 2025-07-16 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 431 |
| 2025-07-15 | 4.280 | 4.860 | 4.280 | 4.840 | 4.840 | 431 |
| 2025-07-14 | 4.280 | 4.700 | 4.280 | 4.700 | 4.700 | 910 |
| 2025-07-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 26 |
| 2025-07-10 | 4.280 | 4.700 | 4.140 | 4.140 | 4.140 | 8,513 |
| 2025-07-09 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 102 |
| 2025-07-08 | 4.680 | 4.900 | 4.220 | 4.220 | 4.220 | 11,811 |
| 2025-07-07 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 507 |
| 2025-07-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 20 |
| 2025-07-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 18 |
| 2025-07-02 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 18 |
| 2025-07-01 | 4.700 | 4.700 | 4.240 | 4.600 | 4.600 | 6,502 |
| 2025-06-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2025-06-27 | 4.400 | 4.500 | 4.400 | 4.420 | 4.420 | 8,319 |
| 2025-06-26 | 4.520 | 4.600 | 4.400 | 4.400 | 4.400 | 661 |
| 2025-06-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 250 |
| 2025-06-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 141 |
| 2025-06-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 20 |
| 2025-06-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2025-06-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2025-06-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2025-06-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2025-06-13 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 84 |
| 2025-06-12 | 4.200 | 4.600 | 4.200 | 4.600 | 4.600 | 298 |
| 2025-06-11 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 83 |
| 2025-06-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 43 |
| 2025-06-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 43 |
| 2025-06-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 43 |
| 2025-06-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 546 |
| 2025-06-04 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 4,334 |
| 2025-06-03 | 4.280 | 4.280 | 3.920 | 4.140 | 4.140 | 3,750 |
| 2025-06-02 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,522 |
| 2025-05-30 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 3,522 |
| 2025-05-29 | 4.140 | 4.280 | 4.140 | 4.280 | 4.280 | 7,530 |
| 2025-05-28 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 3,141 |
| 2025-05-27 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 221 |
| 2025-05-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 110 |
| 2025-05-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 110 |
| 2025-05-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 300 |
| 2025-05-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 300 |
| 2025-05-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,325 |
| 2025-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 600 |
| 2025-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 600 |
| 2025-05-15 | 3.800 | 4.040 | 3.760 | 3.760 | 3.760 | 45,614 |
| 2025-05-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 5 |
| 2025-05-13 | 4.080 | 4.080 | 3.720 | 4.000 | 4.000 | 9,861 |
| 2025-05-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 5,017 |
| 2025-05-09 | 3.940 | 4.080 | 3.940 | 4.080 | 4.080 | 5,017 |
| 2025-05-08 | 3.940 | 4.000 | 3.940 | 3.940 | 3.940 | 4,775 |
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.