Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.900	28.120	27.840	27.840	24.312	116,758
2024-09-04	27.680	27.980	27.560	27.900	24.365	127,678
2024-09-03	27.820	27.900	27.640	27.820	24.295	96,072
2024-09-02	27.700	27.940	27.560	27.820	24.295	140,225
2024-08-30	27.400	27.880	27.400	27.800	24.278	223,434
2024-08-29	27.200	27.500	27.200	27.400	23.928	1,017,380
2024-08-28	27.160	27.460	27.000	27.380	23.911	128,096
2024-08-27	26.880	27.160	26.780	27.040	23.614	353,982
2024-08-26	27.600	27.660	27.400	27.420	23.457	240,893
2024-08-23	27.500	27.560	27.380	27.540	23.559	120,599
2024-08-22	27.440	27.500	27.300	27.440	23.474	110,152
2024-08-21	27.420	27.440	27.220	27.360	23.405	92,289
2024-08-20	27.620	27.700	27.360	27.360	23.405	93,739
2024-08-19	27.240	27.560	27.200	27.520	23.542	588,072
2024-08-16	27.220	27.240	27.100	27.200	23.268	336,313
2024-08-15	27.100	27.220	27.040	27.140	23.217	63,481
2024-08-14	26.940	27.060	26.780	27.060	23.149	88,059
2024-08-13	26.800	26.860	26.720	26.800	22.926	196,587
2024-08-12	26.920	27.080	26.720	26.720	22.858	151,751
2024-08-09	26.500	26.760	26.440	26.700	22.841	140,510
2024-08-08	26.740	26.760	26.320	26.440	22.618	138,927
2024-08-07	26.600	26.760	26.220	26.760	22.892	163,000
2024-08-06	26.220	26.500	26.040	26.280	22.481	207,862
2024-08-05	26.520	26.680	26.160	26.200	22.413	347,886
2024-08-02	27.000	27.460	26.900	27.000	23.097	213,939
2024-08-01	27.240	27.320	27.020	27.140	23.217	99,171
2024-07-31	27.500	27.500	26.960	27.320	23.371	160,471
2024-07-30	27.180	27.440	27.120	27.340	23.388	124,606
2024-07-29	27.300	27.420	27.100	27.160	23.234	124,355
2024-07-26	26.860	27.260	26.840	27.220	23.286	142,313
2024-07-25	27.940	27.940	26.720	26.880	22.995	278,856
2024-07-24	27.500	27.700	27.400	27.540	23.559	88,438
2024-07-23	27.840	27.920	27.680	27.740	23.730	112,176
2024-07-22	27.720	28.000	27.620	27.860	23.833	249,852
2024-07-19	27.680	27.680	27.400	27.520	23.542	118,333
2024-07-18	27.560	27.780	27.500	27.700	23.696	133,549
2024-07-17	27.560	27.620	27.260	27.520	23.542	143,365
2024-07-16	27.400	27.560	27.300	27.560	23.576	85,713
2024-07-15	27.500	27.600	27.340	27.500	23.525	188,844
2024-07-12	27.420	27.540	27.180	27.440	23.474	145,468
2024-07-11	26.920	27.480	26.900	27.340	23.388	265,438
2024-07-10	26.720	26.940	26.520	26.760	22.892	138,201
2024-07-09	27.420	27.420	26.500	26.540	22.704	173,219
2024-07-08	26.940	27.320	26.920	27.300	23.354	126,136
2024-07-05	27.160	27.240	26.940	27.020	23.114	85,326
2024-07-04	26.640	27.240	26.640	27.100	23.183	143,833
2024-07-03	26.700	26.820	26.620	26.700	22.841	92,710
2024-07-02	26.560	26.640	26.280	26.500	22.670	124,095
2024-07-01	27.160	27.160	26.520	26.560	22.721	138,447
2024-06-28	26.620	26.820	26.340	26.420	22.601	166,895
2024-06-27	26.780	26.900	26.580	26.620	22.772	122,511
2024-06-26	27.100	27.360	26.760	26.800	22.926	116,553
2024-06-25	27.360	27.440	27.080	27.120	23.200	211,573
2024-06-24	26.820	27.420	26.800	27.420	23.457	321,674
2024-06-21	26.980	27.000	26.700	26.820	22.943	462,098
2024-06-20	26.760	26.980	26.740	26.980	23.080	83,142
2024-06-19	26.520	26.740	26.480	26.720	22.858	85,590
2024-06-18	26.480	26.620	26.340	26.600	22.755	78,028
2024-06-17	26.340	26.440	25.960	26.320	22.516	137,025
2024-06-14	26.320	26.320	25.920	26.280	22.481	263,552

← NewerPage 10 of 22 · 1,279 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.