CPI FIM SA (WSE:OPG)
Poland · Delayed Price · Currency is PLN 3.580
-0.260 (-6.77%)
Jul 24, 2026, 4:28 PM CET
WSE:OPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.50 | 3.58 | 3.16 | 3.58 | 3.58 | -6.77% | 5,512 |
| Jul 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 20 |
| Jul 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | 10 |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 66 |
| Jul 16, 2026 | 3.84 | 3.84 | 3.62 | 3.62 | 3.62 | - | 5,637 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -7.65% | 406 |
| Jul 14, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | - | 300 |
| Jul 10, 2026 | 3.62 | 3.92 | 3.62 | 3.92 | 3.92 | 8.89% | 9 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 16,010 |
| Jul 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 629 |
| Jul 2, 2026 | 3.58 | 3.80 | 3.58 | 3.64 | 3.64 | -6.19% | 3,030 |
| Jul 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 5.43% | 10 |
| Jun 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | 398 |
| Jun 25, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 8.99% | 410 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -9.64% | 1,200 |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | 1 |
| Jun 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 32 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 9.60% | 100 |
| Jun 15, 2026 | 3.50 | 3.80 | 3.50 | 3.54 | 3.54 | -11.06% | 294 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 13.71% | 276 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 17 |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 1 |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 10 |
| 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 |