Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	25.300	25.360	25.040	25.260	21.609	209,477
2024-03-15	25.160	25.280	25.120	25.280	21.626	618,267
2024-03-14	25.080	25.160	25.020	25.140	21.506	141,298
2024-03-13	25.100	25.120	24.940	25.080	21.455	179,346
2024-03-12	24.960	25.120	24.900	25.080	21.455	152,503
2024-03-11	24.640	24.980	24.640	24.940	21.335	209,250
2024-03-08	24.840	24.860	24.540	24.560	21.010	189,123
2024-03-07	24.740	24.980	24.740	24.840	21.250	141,390
2024-03-06	24.540	24.780	24.400	24.680	21.113	244,644
2024-03-05	24.760	24.780	24.520	24.540	20.993	235,753
2024-03-04	24.740	25.040	24.680	24.780	21.198	174,663
2024-03-01	24.840	24.860	24.540	24.680	21.113	232,529
2024-02-29	25.140	25.160	24.740	24.840	21.250	294,808
2024-02-28	25.400	25.500	25.120	25.120	21.489	248,273
2024-02-27	26.000	26.060	25.260	25.380	21.712	470,927
2024-02-26	27.500	27.720	27.160	27.480	22.345	418,595
2024-02-23	27.360	27.420	27.220	27.300	22.198	223,146
2024-02-22	27.200	27.380	27.200	27.240	22.149	185,607
2024-02-21	26.860	27.140	26.780	27.120	22.052	398,459
2024-02-20	26.740	26.840	26.560	26.780	21.775	335,065
2024-02-19	26.700	26.760	26.640	26.680	21.694	165,555
2024-02-16	26.620	26.740	26.480	26.640	21.662	208,835
2024-02-15	26.820	26.880	26.480	26.480	21.531	147,337
2024-02-14	26.620	26.780	26.580	26.780	21.775	119,666
2024-02-13	26.760	26.780	26.520	26.640	21.662	154,453
2024-02-12	26.780	26.780	26.500	26.760	21.759	193,827
2024-02-09	26.700	26.720	26.480	26.660	21.678	193,027
2024-02-08	26.920	27.000	26.560	26.640	21.662	180,379
2024-02-07	26.740	26.920	26.580	26.800	21.792	199,226
2024-02-06	26.640	26.740	26.440	26.740	21.743	173,344
2024-02-05	26.260	26.640	26.060	26.480	21.531	218,944
2024-02-02	26.180	26.300	25.940	26.040	21.174	127,703
2024-02-01	26.160	26.320	26.020	26.060	21.190	147,109
2024-01-31	26.220	26.440	26.100	26.240	21.336	172,582
2024-01-30	26.100	26.220	25.900	26.180	21.287	171,189
2024-01-29	26.040	26.260	26.000	26.040	21.174	133,810
2024-01-26	25.780	26.060	25.760	26.000	21.141	169,766
2024-01-25	25.580	25.780	25.560	25.740	20.930	94,878
2024-01-24	25.340	25.600	25.320	25.560	20.783	121,760
2024-01-23	25.320	25.400	25.260	25.320	20.588	120,480
2024-01-22	25.120	25.280	25.100	25.200	20.491	160,885
2024-01-19	25.120	25.240	24.900	24.960	20.295	165,549
2024-01-18	25.400	25.420	24.920	25.040	20.361	269,571
2024-01-17	25.720	25.740	25.380	25.420	20.670	197,136
2024-01-16	25.800	25.860	25.660	25.800	20.979	132,862
2024-01-15	25.760	25.920	25.660	25.800	20.979	181,017
2024-01-12	25.600	25.700	25.520	25.680	20.881	197,065
2024-01-11	25.560	25.660	25.400	25.440	20.686	145,842
2024-01-10	25.300	25.580	25.220	25.520	20.751	168,470
2024-01-09	25.200	25.280	25.060	25.240	20.523	181,299
2024-01-08	25.000	25.180	24.880	25.180	20.474	112,162
2024-01-05	25.000	25.040	24.780	25.000	20.328	143,456
2024-01-04	24.860	25.120	24.860	25.120	20.426	124,603
2024-01-03	24.820	25.100	24.760	24.800	20.165	219,554
2024-01-02	24.500	25.020	24.500	24.860	20.214	195,225
2023-12-29	24.220	24.580	24.220	24.480	19.905	175,194
2023-12-28	24.200	24.300	24.180	24.220	19.694	136,567
2023-12-27	24.120	24.280	24.020	24.200	19.678	192,257
2023-12-22	24.100	24.240	23.920	24.060	19.564	144,985
2023-12-21	24.000	24.280	24.000	24.140	19.629	127,622

← NewerPage 12 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.