Cpi Fim SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	2.680	2.700	2.680	2.700	2.700	2,042
2024-08-23	2.540	2.660	2.540	2.660	2.660	6,586
2024-08-22	2.560	2.560	2.560	2.560	2.560	809
2024-08-21	2.540	2.540	2.540	2.540	2.540	410
2024-08-16	2.540	2.540	2.540	2.540	2.540	60
2024-08-14	2.540	2.540	2.540	2.540	2.540	30
2024-08-13	2.440	2.440	2.400	2.400	2.400	10,000
2024-08-12	2.560	2.560	2.560	2.560	2.560	150
2024-08-09	2.560	2.560	2.560	2.560	2.560	41
2024-08-08	2.560	2.560	2.400	2.560	2.560	7,568
2024-08-07	2.540	2.560	2.540	2.560	2.560	2,076
2024-08-06	2.540	2.540	2.540	2.540	2.540	24
2024-08-05	2.420	2.420	2.420	2.420	2.420	2,544
2024-08-02	2.420	2.540	2.400	2.540	2.540	2,850
2024-07-31	2.520	2.540	2.520	2.540	2.540	12,879
2024-07-29	2.540	2.540	2.540	2.540	2.540	25
2024-07-25	2.500	2.500	2.500	2.500	2.500	4,200
2024-07-24	2.500	2.500	2.500	2.500	2.500	9,000
2024-07-23	2.500	2.500	2.500	2.500	2.500	7,784
2024-07-22	2.500	2.500	2.500	2.500	2.500	765
2024-07-19	2.500	2.500	2.500	2.500	2.500	1
2024-07-18	2.540	2.540	2.460	2.460	2.460	354
2024-07-17	2.440	2.500	2.440	2.500	2.500	9,833
2024-07-16	2.420	2.420	2.420	2.420	2.420	1,644
2024-07-15	2.300	2.420	2.300	2.420	2.420	6,511
2024-07-12	2.260	2.260	2.260	2.260	2.260	1,000
2024-07-10	2.440	2.440	2.440	2.440	2.440	1
2024-07-09	2.440	2.440	2.400	2.400	2.400	2,406
2024-07-08	2.440	2.440	2.440	2.440	2.440	400
2024-07-05	2.440	2.440	2.440	2.440	2.440	1,465
2024-07-04	2.360	2.440	2.360	2.420	2.420	3,526
2024-06-28	2.240	2.380	2.240	2.380	2.380	441
2024-06-26	2.380	2.380	2.380	2.380	2.380	2
2024-06-19	2.240	2.240	2.240	2.240	2.240	1,000
2024-06-17	2.260	2.260	2.260	2.260	2.260	286
2024-06-13	2.260	2.260	2.240	2.240	2.240	1,500
2024-05-31	2.280	2.280	2.280	2.280	2.280	42
2024-05-29	2.280	2.280	2.280	2.280	2.280	78
2024-05-28	2.300	2.300	2.300	2.300	2.300	434
2024-05-27	2.300	2.300	2.300	2.300	2.300	100
2024-05-23	2.420	2.420	2.420	2.420	2.420	1
2024-05-22	2.420	2.420	2.240	2.240	2.240	1,230
2024-05-20	2.420	2.420	2.420	2.420	2.420	1
2024-05-16	2.260	2.260	2.260	2.260	2.260	249
2024-05-13	2.260	2.260	2.260	2.260	2.260	187
2024-05-10	2.380	2.400	2.380	2.400	2.400	4,330
2024-04-30	2.400	2.400	2.400	2.400	2.400	761
2024-04-29	2.400	2.400	2.400	2.400	2.400	180
2024-04-26	2.300	2.300	2.300	2.300	2.300	100
2024-04-25	2.420	2.420	2.240	2.300	2.300	12,603
2024-04-24	2.400	2.420	2.400	2.420	2.420	4,159
2024-04-23	2.220	2.400	2.220	2.400	2.400	3,770
2024-04-22	2.360	2.420	2.360	2.420	2.420	6,793
2024-04-19	2.360	2.360	2.360	2.360	2.360	20
2024-04-18	2.200	2.200	2.200	2.200	2.200	1,340
2024-04-17	2.220	2.220	2.200	2.200	2.200	308
2024-04-11	2.220	2.220	2.220	2.220	2.220	100
2024-04-10	2.220	2.220	2.220	2.220	2.220	200
2024-04-09	2.360	2.360	2.360	2.360	2.360	20
2024-04-05	2.220	2.220	2.220	2.220	2.220	391

← NewerPage 9 of 16 · 947 trading daysOlder →

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.