Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 3.360 | 3.620 | 3.200 | 3.200 | 3.200 | 313 |
| 2025-01-14 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 1,004 |
| 2025-01-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 8 |
| 2025-01-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,385 |
| 2025-01-08 | 3.220 | 3.220 | 3.120 | 3.160 | 3.160 | 3,180 |
| 2025-01-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3 |
| 2025-01-02 | 3.180 | 3.480 | 3.180 | 3.220 | 3.220 | 741 |
| 2024-12-20 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 3,012 |
| 2024-12-19 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 201 |
| 2024-12-18 | 3.440 | 3.460 | 3.100 | 3.460 | 3.460 | 1,001 |
| 2024-12-17 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 6,999 |
| 2024-12-16 | 2.960 | 3.380 | 2.960 | 3.380 | 3.380 | 5,791 |
| 2024-12-13 | 2.960 | 3.280 | 2.960 | 3.280 | 3.280 | 11,445 |
| 2024-12-12 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 615 |
| 2024-12-11 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 120 |
| 2024-12-10 | 2.940 | 3.220 | 2.940 | 3.220 | 3.220 | 14,380 |
| 2024-12-09 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 4,219 |
| 2024-12-06 | 2.760 | 2.880 | 2.740 | 2.880 | 2.880 | 5,500 |
| 2024-12-05 | 2.760 | 2.820 | 2.760 | 2.780 | 2.780 | 4,503 |
| 2024-12-04 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 482 |
| 2024-12-03 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 2,011 |
| 2024-11-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1 |
| 2024-11-27 | 2.740 | 2.820 | 2.720 | 2.820 | 2.820 | 501 |
| 2024-11-25 | 2.720 | 2.820 | 2.700 | 2.820 | 2.820 | 7,009 |
| 2024-11-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 70 |
| 2024-11-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,856 |
| 2024-11-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 31,605 |
| 2024-11-13 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,260 |
| 2024-11-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,200 |
| 2024-11-07 | 2.820 | 2.820 | 2.700 | 2.700 | 2.700 | 1,540 |
| 2024-11-06 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 2,505 |
| 2024-11-05 | 2.740 | 2.820 | 2.680 | 2.820 | 2.820 | 5,198 |
| 2024-10-28 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 510 |
| 2024-10-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,340 |
| 2024-10-23 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 3 |
| 2024-10-21 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 19,013 |
| 2024-10-16 | 2.720 | 2.720 | 2.640 | 2.640 | 2.640 | 13,178 |
| 2024-10-14 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 2,012 |
| 2024-10-08 | 2.680 | 2.820 | 2.680 | 2.820 | 2.820 | 1,100 |
| 2024-10-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10 |
| 2024-10-04 | 2.700 | 2.800 | 2.660 | 2.660 | 2.660 | 2,565 |
| 2024-10-02 | 2.700 | 2.820 | 2.700 | 2.800 | 2.800 | 2,043 |
| 2024-09-30 | 2.680 | 2.880 | 2.680 | 2.880 | 2.880 | 19 |
| 2024-09-27 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 1,768 |
| 2024-09-26 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 1,059 |
| 2024-09-24 | 2.760 | 2.840 | 2.760 | 2.840 | 2.840 | 6,741 |
| 2024-09-23 | 2.700 | 2.760 | 2.580 | 2.760 | 2.760 | 3,890 |
| 2024-09-19 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 21 |
| 2024-09-18 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 10 |
| 2024-09-13 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 3,018 |
| 2024-09-12 | 2.600 | 2.700 | 2.540 | 2.700 | 2.700 | 1,843 |
| 2024-09-11 | 2.540 | 2.740 | 2.520 | 2.740 | 2.740 | 1,138 |
| 2024-09-10 | 2.820 | 2.820 | 2.600 | 2.600 | 2.600 | 604 |
| 2024-09-09 | 2.600 | 2.840 | 2.600 | 2.840 | 2.840 | 1,050 |
| 2024-09-05 | 2.900 | 2.900 | 2.620 | 2.880 | 2.880 | 411 |
| 2024-09-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10 |
| 2024-09-03 | 2.520 | 2.860 | 2.520 | 2.860 | 2.860 | 4,477 |
| 2024-09-02 | 2.720 | 2.940 | 2.520 | 2.680 | 2.680 | 19,886 |
| 2024-08-30 | 2.680 | 2.720 | 2.500 | 2.500 | 2.500 | 3,121 |
| 2024-08-28 | 2.500 | 2.680 | 2.500 | 2.680 | 2.680 | 200 |
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.