CPI FIM SA (WSE:OPG)
Poland · Delayed Price · Currency is PLN 3.520
0.00 (0.00%)
May 26, 2026, 7:57 PM CET
WSE:OPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| May 22, 2026 | 3.98 | 3.98 | 3.52 | 3.52 | 3.52 | -11.56% | 12 |
| May 21, 2026 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | 8.15% | 484 |
| May 19, 2026 | 3.98 | 3.98 | 3.60 | 3.68 | 3.68 | -7.54% | 3,833 |
| May 18, 2026 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | -6.57% | 113 |
| May 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 9.79% | 4 |
| May 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 79 |
| May 13, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -13.39% | 841 |
| May 8, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 25 |
| May 5, 2026 | 3.98 | 4.46 | 3.98 | 4.46 | 4.46 | 1.36% | 1,750 |
| May 4, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 27.91% | 308 |
| Apr 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 7 |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | 750 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 704 |
| Apr 15, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | - | 202 |
| Apr 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 353 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -10.99% | 7 |
| Apr 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.98% | 656 |
| Apr 1, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | - | 408 |
| Mar 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1 |
| Mar 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 7.49% | 1 |
| 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 |