Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	23.840	23.980	23.700	23.740	18.201	181,985
2023-01-12	23.840	23.900	23.660	23.780	18.232	172,141
2023-01-11	24.160	24.160	23.720	23.720	18.186	177,289
2023-01-10	24.000	24.120	23.860	24.020	18.416	139,234
2023-01-09	24.020	24.400	23.960	24.000	18.401	265,211
2023-01-06	23.860	24.040	23.780	24.000	18.401	105,799
2023-01-05	23.740	23.860	23.700	23.760	18.217	152,670
2023-01-04	24.060	24.200	23.840	23.840	18.278	208,122
2023-01-03	23.840	24.100	23.700	23.960	18.370	221,837
2023-01-02	23.800	23.860	23.520	23.840	18.278	157,145
2022-12-30	23.760	23.840	23.560	23.600	18.094	186,871
2022-12-29	23.740	23.860	23.640	23.740	18.201	115,940
2022-12-28	23.680	23.900	23.640	23.760	18.217	153,884
2022-12-27	23.720	23.800	23.580	23.640	18.125	157,295
2022-12-23	23.820	23.820	23.540	23.640	18.125	137,854
2022-12-22	23.660	23.820	23.580	23.720	18.186	128,379
2022-12-21	23.540	23.700	23.460	23.660	18.140	134,922
2022-12-20	23.380	23.560	23.300	23.520	18.033	206,744
2022-12-19	23.600	23.640	23.260	23.460	17.987	170,073
2022-12-16	23.460	23.600	23.140	23.600	18.094	1,371,057
2022-12-15	23.720	23.760	23.400	23.460	17.987	204,293
2022-12-14	23.380	23.740	23.320	23.740	18.201	184,312
2022-12-13	23.700	23.800	23.380	23.480	18.002	305,026
2022-12-12	23.780	23.960	23.600	23.640	18.125	393,087
2022-12-09	23.780	23.780	23.280	23.740	18.201	178,042
2022-12-08	23.720	23.940	23.580	23.700	18.171	178,622
2022-12-07	23.440	23.780	23.420	23.740	18.201	208,292
2022-12-06	23.220	23.540	23.200	23.380	17.925	164,747
2022-12-05	23.180	23.380	23.140	23.300	17.864	187,926
2022-12-02	22.980	23.300	22.880	23.280	17.849	217,217
2022-12-01	22.500	22.960	22.500	22.960	17.603	215,188
2022-11-30	22.640	22.640	22.400	22.600	17.327	279,873
2022-11-29	22.160	22.600	22.120	22.580	17.312	198,326
2022-11-28	22.700	22.700	22.160	22.240	17.051	308,520
2022-11-25	22.200	22.700	22.200	22.700	17.404	183,240
2022-11-24	22.400	22.460	22.200	22.200	17.021	114,801
2022-11-23	22.380	22.660	22.260	22.320	17.113	189,370
2022-11-22	22.280	22.460	22.120	22.260	17.067	281,529
2022-11-21	21.900	22.320	21.880	22.180	17.005	204,907
2022-11-18	21.960	21.960	21.660	21.900	16.791	207,936
2022-11-17	21.520	21.860	21.520	21.800	16.714	133,366
2022-11-16	21.800	21.940	21.460	21.680	16.622	181,956
2022-11-15	21.600	21.700	21.420	21.660	16.607	270,195
2022-11-14	21.340	21.580	21.240	21.480	16.469	359,638
2022-11-11	21.740	21.780	20.940	21.400	16.407	397,307
2022-11-10	22.300	22.480	21.640	21.720	16.653	307,206
2022-11-09	21.940	22.380	21.840	22.380	17.159	226,029
2022-11-08	21.880	22.100	21.820	21.940	16.821	277,471
2022-11-07	20.980	22.480	20.780	21.960	16.837	579,486
2022-11-04	21.200	21.200	19.590	20.700	15.871	452,935
2022-11-03	20.840	21.360	20.760	21.240	16.285	260,572
2022-11-02	21.200	21.200	20.800	20.960	16.070	632,573
2022-11-01	21.080	21.220	20.900	21.100	16.177	253,297
2022-10-31	20.660	21.020	20.500	20.940	16.055	210,303
2022-10-28	20.320	20.660	20.320	20.660	15.840	199,766
2022-10-27	20.000	20.420	19.990	20.380	15.625	209,091
2022-10-26	19.840	20.000	19.800	20.000	15.334	171,483
2022-10-25	19.820	20.020	19.710	19.910	15.265	147,110
2022-10-24	19.680	19.800	19.190	19.740	15.135	243,968
2022-10-21	19.260	19.680	18.820	19.680	15.089	503,211

← NewerPage 17 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.