Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.780	37.540	36.620	37.480	37.480	370,317
2026-10-15	36.500	37.040	36.360	36.780	36.780	259,123
2026-10-14	35.960	36.320	35.900	36.200	36.200	127,311
2026-10-13	35.420	35.900	35.420	35.780	35.780	111,982
2026-10-12	35.500	35.540	35.140	35.160	35.160	100,077
2026-10-09	35.000	35.380	35.000	35.360	35.360	93,263
2026-10-08	34.480	34.960	34.480	34.920	34.920	96,521
2026-10-07	34.400	34.740	34.380	34.580	34.580	97,587
2026-10-06	34.560	34.880	34.420	34.420	34.420	76,715
2026-10-05	35.000	35.000	34.240	34.380	34.380	137,057
2026-10-02	34.020	34.720	34.020	34.640	34.640	138,818
2026-10-01	34.540	34.540	34.040	34.180	34.180	186,051
2026-09-30	35.140	35.220	34.660	34.660	34.660	125,753
2026-09-29	35.720	35.800	35.000	35.000	35.000	87,688
2026-09-28	35.540	35.900	35.500	35.740	35.740	112,302
2026-09-25	35.840	36.020	35.300	35.320	35.320	153,059
2026-09-24	35.600	36.140	35.580	35.740	35.740	88,268
2026-09-23	35.900	35.900	35.440	35.660	35.660	77,454
2026-09-22	35.680	35.960	35.540	35.800	35.800	109,744
2026-09-21	35.440	35.960	35.340	35.560	35.560	132,973
2026-09-18	35.800	35.800	35.300	35.340	35.340	248,749
2026-09-17	35.600	35.760	35.440	35.760	35.760	88,277
2026-09-16	35.220	35.700	35.220	35.520	35.520	109,177
2026-09-15	35.200	35.320	35.000	35.280	35.280	91,324
2026-09-14	34.720	35.360	34.660	35.260	35.260	81,882
2026-09-11	35.360	35.480	35.000	35.120	35.120	76,819
2026-09-10	34.960	35.380	34.940	35.260	35.260	79,618
2026-09-09	35.340	35.540	34.740	34.900	34.900	111,883
2026-09-08	35.140	35.480	35.140	35.460	35.460	86,321
2026-09-07	35.220	35.480	35.060	35.240	35.240	91,680
2026-09-04	35.140	35.280	34.900	35.280	35.280	103,465
2026-09-03	35.400	35.460	35.060	35.180	35.180	92,068
2026-09-02	35.800	36.080	35.360	35.380	35.380	115,628
2026-09-01	36.200	36.540	35.860	35.940	35.940	165,509
2026-08-31	35.900	36.240	35.900	36.120	36.120	129,642
2026-08-28	35.720	36.020	35.720	35.900	35.900	128,647
2026-08-27	36.040	36.040	35.440	35.720	35.720	95,058
2026-08-26	35.760	36.140	35.560	35.920	35.920	79,568
2026-08-25	35.500	35.880	35.500	35.700	35.700	145,688
2026-08-24	36.500	36.520	36.040	36.040	35.460	208,941
2026-08-21	36.200	36.560	36.200	36.340	35.755	116,760
2026-08-20	36.160	36.240	36.020	36.200	35.617	94,135
2026-08-19	36.040	36.360	36.000	36.240	35.657	236,262
2026-08-18	35.860	36.380	35.800	36.120	35.539	112,406
2026-08-17	36.140	36.160	35.860	35.860	35.283	298,560
2026-08-14	36.440	36.520	36.140	36.140	35.558	116,330
2026-08-13	36.600	36.780	36.300	36.300	35.716	99,814
2026-08-12	36.320	36.600	36.260	36.540	35.952	152,209
2026-08-11	36.480	36.520	36.280	36.320	35.736	113,700
2026-08-10	36.720	36.720	36.360	36.480	35.893	109,410
2026-08-07	36.280	36.720	36.160	36.700	36.109	91,775
2026-08-06	36.280	36.580	36.280	36.360	35.775	112,941
2026-08-05	36.520	36.780	36.080	36.260	35.677	193,349
2026-08-04	36.740	36.760	36.420	36.540	35.952	191,194
2026-08-03	36.900	37.000	36.440	36.660	36.070	138,602
2026-07-31	37.220	37.600	36.780	37.000	36.405	137,180
2026-07-30	37.420	37.760	37.060	37.200	36.601	160,314
2026-07-29	37.100	37.560	36.780	37.560	36.956	191,003
2026-07-28	36.040	37.020	36.000	36.920	36.326	175,730
2026-07-27	35.280	36.080	35.100	36.000	35.421	270,646

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5800 EUR
2026-02-24	1.5300 EUR
2025-08-26	0.5600 EUR
2025-02-25	1.5300 EUR
2024-08-27	0.5600 EUR
2024-02-27	1.3600 EUR
2023-08-24	0.4900 EUR
2023-02-21	0.9500 EUR
2022-08-22	0.4300 EUR
2022-02-22	0.8300 EUR
2021-08-25	0.4100 EUR
2021-02-24	0.7900 EUR
2020-08-26	0.3900 EUR
2020-03-25	0.8100 EUR
2019-08-27	0.3700 EUR
2019-03-27	0.7700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.