CPI FIM SA (WSE:OPG)
Poland · Delayed Price · Currency is PLN 3.740
-0.160 (-4.10%)
At close: Mar 27, 2026
WSE:OPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | 9 |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | 353 |
| Mar 19, 2026 | 4.20 | 4.30 | 4.02 | 4.02 | 4.02 | - | 5,329 |
| Mar 18, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 8.06% | 718 |
| Mar 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,017 |
| Mar 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 80 |
| Mar 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 65 |
| Mar 6, 2026 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -3.63% | 1,315 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | 31 |
| Feb 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3 |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | 135 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 2,200 |
| Feb 16, 2026 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | -4.93% | 405 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.73% | 1 |
| Feb 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.88% | 14,250 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 7,877 |
| Feb 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 165 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 20 |
| Feb 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 800 |
| Feb 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 4 |
| Feb 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 35 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.08 | 4.08 | 4.08 | -6.42% | 991 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.86% | 6 |
| Jan 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 432 |
| Jan 22, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -3.33% | 2,500 |
| Jan 21, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 1,629 |
| Jan 20, 2026 | 4.20 | 4.44 | 4.18 | 4.18 | 4.18 | -6.28% | 1,005 |
| Jan 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.21% | 354 |
| Jan 8, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -3.26% | 1,495 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 7,909 |
| Jan 5, 2026 | 4.24 | 4.50 | 4.22 | 4.50 | 4.50 | - | 6,199 |
| Jan 2, 2026 | 4.34 | 4.50 | 4.22 | 4.50 | 4.50 | -2.17% | 440 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 330 |
| Dec 23, 2025 | 4.50 | 4.88 | 4.46 | 4.58 | 4.58 | -8.03% | 82,812 |
| Dec 22, 2025 | 4.50 | 4.98 | 4.48 | 4.98 | 4.98 | 10.67% | 116,934 |
| Dec 19, 2025 | 4.48 | 4.50 | 4.12 | 4.50 | 4.50 | 0.45% | 2,120 |
| Dec 17, 2025 | 4.10 | 4.48 | 4.00 | 4.48 | 4.48 | 9.27% | 800 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 263 |
| Dec 15, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 942 |
| Dec 12, 2025 | 4.10 | 4.48 | 4.10 | 4.14 | 4.14 | -8.00% | 849 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 222 |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 160 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 11 |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10.29% | 223 |
| Dec 2, 2025 | 4.08 | 4.50 | 4.08 | 4.08 | 4.08 | 0.49% | 1,396 |
| Dec 1, 2025 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | -5.58% | 331 |
| Nov 27, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | -4.44% | 238 |
| Nov 25, 2025 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | -4.26% | 421 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 122 |
| Nov 18, 2025 | 4.78 | 4.84 | 4.70 | 4.70 | 4.70 | 5.86% | 3,388 |