Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	26.780	26.780	26.240	26.320	22.516	166,602
2024-06-12	26.240	26.880	26.240	26.720	22.858	130,073
2024-06-11	26.680	26.700	26.420	26.500	22.670	543,473
2024-06-10	26.880	26.880	26.560	26.680	22.824	101,092
2024-06-07	26.820	26.880	26.600	26.880	22.995	160,273
2024-06-06	26.880	26.980	26.780	26.860	22.978	136,545
2024-06-05	26.300	26.780	26.300	26.680	22.824	142,201
2024-06-04	26.500	26.620	26.280	26.340	22.533	130,076
2024-06-03	26.580	26.700	26.380	26.440	22.618	108,982
2024-05-31	26.560	26.560	26.320	26.480	22.653	113,440
2024-05-30	26.200	26.480	26.180	26.460	22.635	119,873
2024-05-29	26.500	26.520	26.300	26.300	22.499	105,524
2024-05-28	26.880	26.880	26.520	26.520	22.687	143,954
2024-05-27	26.840	26.840	26.600	26.800	22.926	83,205
2024-05-24	26.500	26.680	26.180	26.680	22.824	100,385
2024-05-23	26.720	26.860	26.520	26.560	22.721	112,561
2024-05-22	26.580	26.660	26.300	26.640	22.789	120,253
2024-05-21	26.900	26.940	26.460	26.560	22.721	121,049
2024-05-20	26.860	26.920	26.780	26.840	22.960	96,870
2024-05-17	26.900	26.920	26.700	26.760	22.892	94,319
2024-05-16	27.020	27.100	26.700	26.860	22.978	126,751
2024-05-15	26.660	27.020	26.540	27.020	23.114	178,522
2024-05-14	26.740	26.820	26.480	26.480	22.653	147,501
2024-05-13	26.640	26.780	26.420	26.640	22.789	230,945
2024-05-10	26.200	26.560	26.200	26.420	22.601	211,486
2024-05-09	26.000	26.440	25.940	26.100	22.327	199,353
2024-05-08	25.900	26.220	25.100	26.000	22.242	293,035
2024-05-07	25.800	25.960	25.600	25.920	22.173	127,027
2024-05-06	25.760	25.780	25.660	25.740	22.019	80,992
2024-05-03	25.720	25.880	25.600	25.600	21.900	123,128
2024-05-02	25.620	25.700	25.480	25.700	21.985	132,397
2024-04-30	25.800	25.900	25.540	25.560	21.865	139,795
2024-04-29	25.680	25.760	25.420	25.720	22.002	172,322
2024-04-26	25.520	25.600	25.400	25.460	21.780	169,249
2024-04-25	25.400	25.560	25.280	25.380	21.712	114,805
2024-04-24	25.560	25.680	25.440	25.440	21.763	133,106
2024-04-23	25.500	25.600	25.420	25.560	21.865	115,789
2024-04-22	25.340	25.520	25.260	25.360	21.694	102,647
2024-04-19	24.940	25.200	24.840	25.200	21.558	109,556
2024-04-18	24.800	25.100	24.800	25.040	21.421	176,281
2024-04-17	24.740	24.900	24.720	24.720	21.147	82,561
2024-04-16	24.920	24.960	24.600	24.740	21.164	238,168
2024-04-15	24.920	25.140	24.900	25.100	21.472	120,829
2024-04-12	25.100	25.300	24.940	24.980	21.369	128,385
2024-04-11	25.000	25.200	24.880	25.040	21.421	215,605
2024-04-10	25.200	25.300	24.920	25.020	21.404	341,267
2024-04-09	25.540	25.560	25.040	25.100	21.472	153,638
2024-04-08	25.560	25.640	25.440	25.600	21.900	141,593
2024-04-05	25.780	25.840	25.340	25.540	21.848	196,005
2024-04-04	26.040	26.160	25.920	26.040	22.276	240,222
2024-04-03	25.800	26.020	25.660	26.020	22.259	157,260
2024-04-02	25.800	26.060	25.720	25.840	22.105	249,655
2024-03-28	25.740	25.940	25.540	25.900	22.156	160,358
2024-03-27	25.580	25.780	25.520	25.760	22.037	392,717
2024-03-26	25.280	25.500	25.200	25.480	21.797	178,898
2024-03-25	25.440	25.440	25.100	25.280	21.626	119,433
2024-03-22	25.400	25.480	25.260	25.340	21.677	143,779
2024-03-21	25.400	25.480	25.140	25.360	21.694	175,010
2024-03-20	25.440	25.480	25.240	25.320	21.660	163,546
2024-03-19	25.260	25.460	25.160	25.380	21.712	146,246

← NewerPage 11 of 22 · 1,282 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.