Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	22.920	22.940	22.460	22.740	18.128	165,068
2023-04-06	22.420	22.820	22.420	22.820	18.192	143,683
2023-04-05	22.800	22.860	22.420	22.480	17.921	194,070
2023-04-04	22.820	23.040	22.800	22.840	18.208	187,340
2023-04-03	23.000	23.020	22.640	22.860	18.224	167,845
2023-03-31	23.500	23.500	22.960	23.000	18.335	167,262
2023-03-30	23.340	23.360	23.200	23.300	18.574	175,403
2023-03-29	22.720	23.180	22.660	23.180	18.479	252,268
2023-03-28	22.920	22.920	22.440	22.540	17.969	177,265
2023-03-27	22.760	22.760	22.600	22.680	18.080	201,483
2023-03-24	22.820	22.980	22.400	22.560	17.984	232,564
2023-03-23	23.140	23.140	22.780	23.060	18.383	199,310
2023-03-22	23.040	23.080	22.760	22.940	18.287	254,668
2023-03-21	22.820	23.260	22.760	23.160	18.463	213,014
2023-03-20	22.100	22.800	22.080	22.780	18.160	288,287
2023-03-17	22.400	22.540	22.160	22.280	17.761	585,118
2023-03-16	22.200	22.420	22.020	22.300	17.777	335,218
2023-03-15	22.300	22.640	22.000	22.040	17.570	360,596
2023-03-14	22.080	22.340	21.940	22.300	17.777	278,874
2023-03-13	22.700	22.700	22.060	22.100	17.618	277,759
2023-03-10	22.640	22.840	22.600	22.760	18.144	294,222
2023-03-09	22.960	23.020	22.820	22.860	18.224	158,231
2023-03-08	22.940	22.960	22.700	22.940	18.287	188,058
2023-03-07	22.880	23.160	22.800	22.980	18.319	225,746
2023-03-06	23.160	23.160	22.840	22.860	18.224	158,923
2023-03-03	23.160	23.320	23.100	23.100	18.415	156,468
2023-03-02	22.960	23.260	22.860	23.160	18.463	218,162
2023-03-01	22.880	23.120	22.600	22.960	18.303	345,858
2023-02-28	23.880	23.880	22.760	22.840	18.208	480,958
2023-02-27	23.700	23.920	23.660	23.920	19.069	180,932
2023-02-24	23.920	24.080	23.660	23.720	18.909	209,656
2023-02-23	24.040	24.060	23.740	23.920	19.069	186,318
2023-02-22	23.920	24.020	23.700	24.020	19.148	212,613
2023-02-21	24.100	24.200	23.860	23.980	19.116	321,677
2023-02-20	25.000	25.120	24.860	25.000	19.167	400,781
2023-02-17	24.620	24.960	24.460	24.840	19.045	494,593
2023-02-16	24.820	24.840	24.460	24.540	18.815	305,351
2023-02-15	24.760	24.820	24.600	24.740	18.968	274,202
2023-02-14	24.860	24.980	24.560	24.700	18.937	324,746
2023-02-13	24.260	24.920	24.100	24.760	18.983	349,909
2023-02-10	24.420	24.420	24.100	24.120	18.493	341,594
2023-02-09	24.940	24.940	24.060	24.380	18.692	457,575
2023-02-08	25.400	25.540	24.380	24.640	18.891	605,038
2023-02-07	25.180	25.400	25.020	25.260	19.367	228,692
2023-02-06	25.300	25.300	24.960	25.300	19.397	203,237
2023-02-03	25.300	25.340	25.000	25.300	19.397	245,649
2023-02-02	25.220	25.520	25.120	25.360	19.443	267,375
2023-02-01	24.880	25.420	24.760	25.220	19.336	462,599
2023-01-31	24.560	24.940	24.420	24.880	19.075	265,767
2023-01-30	24.440	24.680	24.320	24.540	18.815	199,903
2023-01-27	24.320	24.500	24.240	24.400	18.707	201,268
2023-01-26	24.320	24.380	24.100	24.320	18.646	202,069
2023-01-25	24.560	24.760	23.940	24.140	18.508	244,205
2023-01-24	24.120	24.720	24.060	24.460	18.753	377,095
2023-01-23	23.700	23.860	23.640	23.800	18.247	147,374
2023-01-20	23.660	23.800	23.480	23.620	18.109	278,793
2023-01-19	23.800	23.800	23.500	23.660	18.140	173,457
2023-01-18	23.800	23.820	23.360	23.800	18.247	214,083
2023-01-17	23.660	23.720	23.500	23.700	18.171	132,861
2023-01-16	23.700	23.880	23.420	23.580	18.079	191,866

← NewerPage 16 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.