Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	24.860	24.940	24.740	24.780	19.754	106,783
2023-07-04	24.780	24.960	24.760	24.940	19.882	91,702
2023-07-03	24.680	24.780	24.580	24.740	19.722	379,234
2023-06-30	24.500	24.800	24.440	24.680	19.674	1,009,613
2023-06-29	24.500	24.520	24.300	24.400	19.451	75,680
2023-06-28	24.240	24.480	24.240	24.480	19.515	113,777
2023-06-27	24.100	24.180	23.980	24.180	19.276	108,191
2023-06-26	24.240	24.240	23.800	24.000	19.132	133,946
2023-06-23	23.880	24.220	23.880	24.180	19.276	122,804
2023-06-22	23.860	24.100	23.800	24.040	19.164	90,635
2023-06-21	24.220	24.220	23.880	23.980	19.116	115,128
2023-06-20	23.940	24.240	23.920	24.180	19.276	107,547
2023-06-19	24.220	24.240	23.660	23.920	19.069	147,606
2023-06-16	24.380	24.460	24.180	24.340	19.403	263,977
2023-06-15	24.400	24.460	24.220	24.400	19.451	168,382
2023-06-14	24.120	24.460	24.000	24.360	19.419	151,376
2023-06-13	23.940	24.120	23.660	24.120	19.228	128,248
2023-06-12	23.680	23.900	23.640	23.840	19.005	120,843
2023-06-09	23.600	23.640	23.540	23.640	18.845	89,890
2023-06-08	23.720	23.760	23.500	23.660	18.861	110,165
2023-06-07	23.520	23.740	23.520	23.620	18.829	91,976
2023-06-06	23.600	23.660	23.420	23.660	18.861	115,917
2023-06-05	24.020	24.040	23.680	23.760	18.941	119,824
2023-06-02	23.760	24.080	23.640	23.920	19.069	111,148
2023-06-01	23.220	23.620	23.220	23.620	18.829	109,382
2023-05-31	23.140	23.320	23.020	23.260	18.542	395,949
2023-05-30	23.520	23.520	23.200	23.220	18.511	131,505
2023-05-29	23.680	23.820	23.420	23.480	18.718	110,518
2023-05-26	23.520	23.580	23.360	23.520	18.750	114,129
2023-05-25	23.540	23.580	23.260	23.540	18.766	131,494
2023-05-24	23.500	23.640	23.400	23.520	18.750	513,323
2023-05-23	23.840	23.980	23.660	23.680	18.877	117,440
2023-05-22	23.680	24.060	23.680	23.960	19.101	178,849
2023-05-19	23.460	23.800	23.400	23.680	18.877	158,588
2023-05-18	23.400	23.600	23.320	23.360	18.622	234,572
2023-05-17	23.500	23.500	23.180	23.260	18.542	136,037
2023-05-16	23.400	23.420	23.180	23.340	18.606	141,424
2023-05-15	23.960	23.960	23.320	23.400	18.654	155,240
2023-05-12	23.660	23.740	23.600	23.680	18.877	116,607
2023-05-11	23.620	23.720	23.480	23.660	18.861	115,029
2023-05-10	24.060	24.120	23.680	23.760	18.941	92,162
2023-05-09	24.000	24.060	23.760	24.000	19.132	237,657
2023-05-08	23.840	24.000	23.540	24.000	19.132	191,864
2023-05-05	23.920	24.460	23.140	23.860	19.021	306,287
2023-05-04	24.240	24.240	24.000	24.100	19.212	170,862
2023-05-03	24.680	24.700	24.160	24.320	19.388	197,558
2023-05-02	24.800	24.820	24.520	24.600	19.611	169,367
2023-04-28	24.820	24.820	24.460	24.660	19.659	130,136
2023-04-27	24.740	24.820	24.480	24.660	19.659	131,390
2023-04-26	24.540	24.860	24.500	24.860	19.818	164,878
2023-04-25	24.740	24.780	24.400	24.600	19.611	187,173
2023-04-24	24.460	24.820	24.400	24.740	19.722	313,910
2023-04-21	23.920	24.680	23.880	24.380	19.435	479,406
2023-04-20	23.760	23.900	23.680	23.800	18.973	146,560
2023-04-19	23.500	23.840	23.420	23.840	19.005	222,074
2023-04-18	23.200	23.540	23.200	23.480	18.718	157,625
2023-04-17	23.180	23.320	23.100	23.280	18.558	204,432
2023-04-14	23.260	23.260	22.900	23.100	18.415	237,719
2023-04-13	23.000	23.260	22.720	23.200	18.495	334,687
2023-04-12	22.480	22.840	22.480	22.760	18.144	237,690

← NewerPage 15 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.