Cpi Fim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 64 |
| 2026-10-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14 |
| 2026-10-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 75 |
| 2026-10-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 20 |
| 2026-10-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3 |
| 2026-10-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 124 |
| 2026-10-02 | 3.260 | 3.580 | 3.240 | 3.580 | 3.580 | 376 |
| 2026-10-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 233 |
| 2026-09-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 233 |
| 2026-09-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 233 |
| 2026-09-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-09-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-09-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 214 |
| 2026-09-23 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 214 |
| 2026-09-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 100 |
| 2026-09-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-09-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-09-17 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 321 |
| 2026-09-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5,000 |
| 2026-09-15 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 5,000 |
| 2026-09-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 385 |
| 2026-09-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 150 |
| 2026-09-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 150 |
| 2026-09-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 700 |
| 2026-09-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 800 |
| 2026-09-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 800 |
| 2026-09-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 8 |
| 2026-09-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2026-09-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 83 |
| 2026-09-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 713 |
| 2026-08-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 713 |
| 2026-08-26 | 3.700 | 3.700 | 3.400 | 3.500 | 3.500 | 3,855 |
| 2026-08-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-24 | 3.560 | 3.700 | 3.560 | 3.560 | 3.560 | 886 |
| 2026-08-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2026-08-20 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 2,131 |
| 2026-08-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 28 |
| 2026-08-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,134 |
| 2026-08-17 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 3,134 |
| 2026-08-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 40 |
| 2026-08-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,415 |
| 2026-08-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 666 |
| 2026-08-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 306 |
| 2026-08-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 306 |
| 2026-08-07 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 2,379 |
| 2026-08-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2026-08-05 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 872 |
| 2026-08-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,250 |
| 2026-08-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2026-07-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2026-07-30 | 3.260 | 3.480 | 3.260 | 3.480 | 3.480 | 117 |
| 2026-07-29 | 3.540 | 3.540 | 3.260 | 3.260 | 3.260 | 156 |
| 2026-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-07-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-07-24 | 3.500 | 3.580 | 3.160 | 3.580 | 3.580 | 5,512 |
| 2026-07-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 20 |
| 2026-07-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 20 |
| 2026-07-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
Page 1 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.