Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	24.180	24.240	24.000	24.040	19.547	163,941
2023-12-19	24.000	24.160	23.960	24.160	19.645	179,296
2023-12-18	23.980	24.180	23.980	24.020	19.531	360,044
2023-12-15	24.160	24.320	23.980	24.000	19.515	703,072
2023-12-14	24.480	24.720	24.180	24.180	19.661	287,718
2023-12-13	23.680	23.980	23.660	23.900	19.434	204,445
2023-12-12	23.920	23.940	23.580	23.620	19.206	151,178
2023-12-11	24.140	24.160	23.820	23.860	19.401	109,820
2023-12-08	24.000	24.200	23.880	24.100	19.596	129,766
2023-12-07	24.060	24.120	23.900	24.000	19.515	117,790
2023-12-06	24.180	24.280	24.020	24.120	19.612	117,493
2023-12-05	24.040	24.180	23.940	24.160	19.645	154,767
2023-12-04	24.060	24.260	23.880	23.880	19.417	138,078
2023-12-01	23.820	24.080	23.800	24.020	19.531	141,108
2023-11-30	23.820	23.960	23.780	23.780	19.336	182,539
2023-11-29	23.680	23.900	23.680	23.720	19.287	150,990
2023-11-28	23.660	23.720	23.500	23.680	19.255	210,309
2023-11-27	23.760	23.960	23.620	23.640	19.222	118,936
2023-11-24	23.680	23.880	23.680	23.800	19.352	106,101
2023-11-23	23.580	23.700	23.500	23.660	19.238	110,631
2023-11-22	23.360	23.500	23.260	23.460	19.076	334,664
2023-11-21	23.360	23.360	23.180	23.260	18.913	119,305
2023-11-20	23.320	23.400	23.140	23.240	18.897	164,859
2023-11-17	22.900	23.300	22.860	23.260	18.913	407,816
2023-11-16	23.080	23.100	22.800	22.800	18.539	135,509
2023-11-15	23.140	23.200	22.960	23.000	18.702	193,364
2023-11-14	23.140	23.360	23.080	23.180	18.848	194,671
2023-11-13	22.860	23.100	22.860	23.040	18.734	155,019
2023-11-10	23.100	23.180	22.760	22.760	18.507	181,098
2023-11-09	23.080	23.180	22.660	23.120	18.799	277,563
2023-11-08	22.520	23.120	22.300	23.060	18.751	210,963
2023-11-07	22.700	22.840	22.540	22.600	18.377	160,367
2023-11-06	23.100	23.140	22.760	22.760	18.507	206,267
2023-11-03	23.380	23.420	23.040	23.100	18.783	113,180
2023-11-02	23.200	23.300	23.080	23.240	18.897	106,583
2023-11-01	23.200	23.220	23.060	23.080	18.767	84,652
2023-10-31	23.240	23.300	23.100	23.180	18.848	121,623
2023-10-30	22.940	23.260	22.920	23.180	18.848	94,855
2023-10-27	22.960	23.100	22.920	22.960	18.669	98,125
2023-10-26	23.060	23.220	22.880	22.920	18.637	88,577
2023-10-25	23.100	23.240	23.000	23.120	18.799	181,022
2023-10-24	23.100	23.200	23.000	23.080	18.767	164,192
2023-10-23	22.800	23.080	22.620	23.040	18.734	87,395
2023-10-20	22.940	23.060	22.740	22.860	18.588	223,522
2023-10-19	23.660	23.680	23.000	23.100	18.783	68,369
2023-10-18	23.580	23.740	23.020	23.140	18.816	140,334
2023-10-17	23.800	23.880	23.520	23.540	19.141	135,698
2023-10-16	23.940	23.940	23.660	23.900	19.434	107,785
2023-10-13	24.160	24.240	23.780	23.780	19.336	108,929
2023-10-12	24.380	24.460	24.060	24.120	19.612	95,819
2023-10-11	23.760	24.320	23.760	24.280	19.743	100,836
2023-10-10	23.600	24.000	23.600	23.900	19.434	114,686
2023-10-09	23.920	24.020	23.580	23.580	19.173	85,813
2023-10-06	23.620	24.020	23.620	24.020	19.531	93,193
2023-10-05	23.700	23.780	23.520	23.660	19.238	90,051
2023-10-04	23.940	23.980	23.540	23.600	19.190	109,832
2023-10-03	24.000	24.260	23.940	24.000	19.515	152,935
2023-10-02	24.280	24.440	24.020	24.060	19.564	162,576
2023-09-29	24.200	24.540	24.200	24.200	19.678	90,879
2023-09-28	23.760	24.300	23.680	24.220	19.694	186,197

← NewerPage 13 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.