Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	24.520	24.520	23.680	23.800	19.352	134,960
2023-09-26	24.080	24.260	23.960	24.060	19.564	209,300
2023-09-25	24.500	24.580	24.140	24.200	19.678	97,222
2023-09-22	24.780	24.780	24.440	24.500	19.921	79,412
2023-09-21	24.900	24.980	24.660	24.760	20.133	90,223
2023-09-20	25.140	25.140	24.900	24.940	20.279	90,572
2023-09-19	25.020	25.080	24.820	25.000	20.328	84,062
2023-09-18	24.840	25.120	24.760	25.080	20.393	102,386
2023-09-15	25.540	25.680	24.740	24.840	20.198	255,336
2023-09-14	25.400	25.500	25.260	25.480	20.718	96,788
2023-09-13	25.420	25.520	25.240	25.420	20.670	69,093
2023-09-12	25.500	25.580	25.340	25.400	20.653	124,472
2023-09-11	25.220	25.500	25.220	25.460	20.702	132,970
2023-09-08	24.900	25.240	24.760	25.240	20.523	93,300
2023-09-07	24.640	24.880	24.600	24.840	20.198	80,512
2023-09-06	24.720	24.920	24.680	24.720	20.100	78,167
2023-09-05	24.740	24.860	24.560	24.780	20.149	61,915
2023-09-04	25.100	25.140	24.720	24.780	20.149	78,256
2023-09-01	25.000	25.200	24.920	24.960	20.295	56,804
2023-08-31	25.040	25.180	24.980	25.000	20.328	92,666
2023-08-30	25.040	25.220	25.040	25.120	20.426	116,951
2023-08-29	24.940	25.020	24.760	25.020	20.344	103,138
2023-08-28	24.840	25.020	24.640	24.640	20.035	110,469
2023-08-25	24.500	24.900	24.500	24.720	20.100	82,046
2023-08-24	24.680	24.900	24.560	24.600	20.003	68,633
2023-08-23	25.020	25.100	24.840	25.000	19.930	105,610
2023-08-22	24.800	25.000	24.680	24.860	19.818	84,418
2023-08-21	24.760	25.160	24.660	24.720	19.706	128,329
2023-08-18	24.840	24.900	24.540	24.680	19.674	116,321
2023-08-17	24.900	25.140	24.840	24.940	19.882	91,880
2023-08-16	24.920	25.140	24.900	25.000	19.930	407,691
2023-08-15	25.280	25.280	24.920	25.000	19.930	70,000
2023-08-14	25.080	25.200	25.020	25.060	19.977	52,135
2023-08-11	25.240	25.260	25.020	25.040	19.961	192,312
2023-08-10	25.020	25.240	25.020	25.240	20.121	70,264
2023-08-09	25.000	25.040	24.740	25.040	19.961	101,223
2023-08-08	24.800	25.000	24.640	24.640	19.643	107,042
2023-08-07	25.060	25.080	24.640	24.800	19.770	139,395
2023-08-04	25.040	25.160	24.920	24.940	19.882	85,272
2023-08-03	24.860	25.060	24.780	24.880	19.834	82,236
2023-08-02	24.900	25.000	24.700	24.900	19.850	107,470
2023-08-01	25.240	25.320	25.040	25.060	19.977	70,098
2023-07-31	25.380	25.520	25.300	25.320	20.185	99,990
2023-07-28	25.540	25.540	25.240	25.360	20.217	89,962
2023-07-27	25.280	25.620	25.200	25.500	20.328	491,156
2023-07-26	25.020	25.400	24.940	25.140	20.041	145,803
2023-07-25	24.800	25.120	24.800	25.060	19.977	113,338
2023-07-24	24.540	24.800	23.940	24.720	19.706	211,427
2023-07-21	24.960	25.420	24.380	24.780	19.754	238,130
2023-07-20	24.820	25.120	24.820	24.980	19.914	133,367
2023-07-19	24.800	24.940	24.660	24.800	19.770	109,455
2023-07-18	24.800	24.860	24.680	24.760	19.738	106,489
2023-07-17	24.940	25.080	24.800	24.820	19.786	92,670
2023-07-14	24.860	25.060	24.840	25.040	19.961	376,626
2023-07-13	25.060	25.060	24.820	24.840	19.802	368,299
2023-07-12	24.860	25.020	24.680	25.020	19.946	125,559
2023-07-11	24.680	24.840	24.680	24.800	19.770	148,067
2023-07-10	24.600	24.860	24.580	24.600	19.611	106,004
2023-07-07	24.600	24.660	24.380	24.660	19.659	121,863
2023-07-06	24.620	24.640	24.500	24.580	19.595	118,196

← NewerPage 14 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.