Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 1,274 |
| 2025-05-06 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 360 |
| 2025-05-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,498 |
| 2025-05-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 645 |
| 2025-04-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,000 |
| 2025-04-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 105 |
| 2025-04-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,000 |
| 2025-04-17 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 19,000 |
| 2025-04-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 495 |
| 2025-04-11 | 3.680 | 3.840 | 3.680 | 3.840 | 3.840 | 4,000 |
| 2025-04-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 20 |
| 2025-04-07 | 3.620 | 3.660 | 3.480 | 3.660 | 3.660 | 15,060 |
| 2025-04-04 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 2,813 |
| 2025-04-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,212 |
| 2025-04-01 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 6,000 |
| 2025-03-31 | 3.700 | 3.860 | 3.640 | 3.860 | 3.860 | 6,585 |
| 2025-03-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,501 |
| 2025-03-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 69 |
| 2025-03-25 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 6,369 |
| 2025-03-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2025-03-21 | 3.880 | 3.880 | 3.640 | 3.640 | 3.640 | 689 |
| 2025-03-20 | 3.640 | 3.880 | 3.640 | 3.880 | 3.880 | 3,225 |
| 2025-03-19 | 3.620 | 3.840 | 3.620 | 3.840 | 3.840 | 10,880 |
| 2025-03-18 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 510 |
| 2025-03-17 | 3.640 | 3.840 | 3.640 | 3.840 | 3.840 | 110 |
| 2025-03-14 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 3,235 |
| 2025-03-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 500 |
| 2025-03-11 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 5,293 |
| 2025-03-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 13 |
| 2025-03-05 | 3.540 | 3.720 | 3.540 | 3.720 | 3.720 | 1,034 |
| 2025-03-04 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 5,760 |
| 2025-03-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 328 |
| 2025-02-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 9 |
| 2025-02-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,761 |
| 2025-02-26 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 80 |
| 2025-02-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6,586 |
| 2025-02-24 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 6,049 |
| 2025-02-21 | 3.540 | 3.720 | 3.540 | 3.720 | 3.720 | 57 |
| 2025-02-20 | 3.540 | 3.720 | 3.540 | 3.720 | 3.720 | 224 |
| 2025-02-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 500 |
| 2025-02-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 132 |
| 2025-02-13 | 3.760 | 3.760 | 3.540 | 3.540 | 3.540 | 155 |
| 2025-02-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 400 |
| 2025-02-10 | 3.780 | 3.780 | 3.520 | 3.520 | 3.520 | 115 |
| 2025-02-07 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 2,995 |
| 2025-02-05 | 3.480 | 3.800 | 3.480 | 3.800 | 3.800 | 604 |
| 2025-02-04 | 3.840 | 3.840 | 3.460 | 3.480 | 3.480 | 4,974 |
| 2025-02-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 26 |
| 2025-01-31 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 378 |
| 2025-01-30 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 1,044 |
| 2025-01-29 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 2,341 |
| 2025-01-28 | 3.480 | 3.800 | 3.480 | 3.800 | 3.800 | 4,211 |
| 2025-01-27 | 3.740 | 3.820 | 3.460 | 3.460 | 3.460 | 34,240 |
| 2025-01-24 | 3.420 | 3.620 | 3.420 | 3.420 | 3.420 | 419 |
| 2025-01-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 62 |
| 2025-01-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 419 |
| 2025-01-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,457 |
| 2025-01-20 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 1,002 |
| 2025-01-17 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 910 |
| 2025-01-16 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 1,487 |
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.