Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	19.360	19.470	19.350	19.390	14.866	120,551
2022-10-19	19.330	19.520	19.330	19.420	14.889	108,298
2022-10-18	19.650	19.660	19.400	19.500	14.951	190,311
2022-10-17	19.640	19.750	19.530	19.560	14.997	168,225
2022-10-14	19.230	19.650	19.220	19.530	14.974	164,854
2022-10-13	19.100	19.230	18.880	19.230	14.744	220,199
2022-10-12	19.200	19.200	18.850	19.140	14.675	149,179
2022-10-11	19.200	19.310	18.940	19.230	14.744	139,107
2022-10-10	19.000	19.190	18.830	19.120	14.659	97,596
2022-10-07	19.060	19.100	18.830	19.020	14.583	102,563
2022-10-06	18.920	19.160	18.920	19.060	14.613	100,841
2022-10-05	19.140	19.140	18.900	19.030	14.590	81,321
2022-10-04	18.810	19.290	18.810	19.220	14.736	129,261
2022-10-03	18.520	18.800	18.490	18.780	14.399	97,944
2022-09-30	18.400	18.670	18.340	18.650	14.299	141,751
2022-09-29	18.400	18.430	18.170	18.340	14.061	197,234
2022-09-28	18.580	18.600	18.160	18.390	14.100	241,803
2022-09-27	18.460	18.760	18.300	18.620	14.276	213,643
2022-09-26	18.320	18.430	18.100	18.290	14.023	288,896
2022-09-23	18.620	18.900	18.330	18.520	14.199	296,361
2022-09-22	18.570	18.830	18.500	18.730	14.360	180,722
2022-09-21	18.880	18.980	18.600	18.710	14.345	272,789
2022-09-20	19.500	19.640	18.840	18.880	14.475	271,711
2022-09-19	19.410	19.690	19.410	19.650	15.066	102,266
2022-09-16	19.610	19.850	19.400	19.470	14.928	195,189
2022-09-15	19.800	20.000	19.720	19.790	15.173	102,090
2022-09-14	20.000	20.000	19.820	19.820	15.196	97,253
2022-09-13	20.100	20.200	19.860	19.880	15.242	170,014
2022-09-12	19.970	20.100	19.860	20.100	15.411	105,861
2022-09-09	19.700	19.920	19.680	19.880	15.242	108,719
2022-09-08	19.540	19.670	19.380	19.630	15.050	130,894
2022-09-07	19.550	19.570	19.300	19.440	14.905	119,988
2022-09-06	19.820	19.860	19.520	19.560	14.997	63,955
2022-09-05	19.490	19.760	19.470	19.760	15.150	119,493
2022-09-02	19.530	19.950	19.370	19.860	15.227	539,130
2022-09-01	19.180	19.450	18.810	19.310	14.805	458,326
2022-08-31	19.490	19.590	19.270	19.340	14.828	509,116
2022-08-30	19.600	19.890	19.550	19.580	15.012	105,925
2022-08-29	19.930	20.020	19.560	19.560	14.997	140,979
2022-08-26	20.200	20.220	20.060	20.100	15.411	139,015
2022-08-25	20.080	20.260	20.080	20.140	15.441	97,434
2022-08-24	19.980	20.140	19.860	20.020	15.349	108,183
2022-08-23	20.260	20.260	20.060	20.060	15.380	122,998
2022-08-22	19.940	20.260	18.930	20.220	15.503	322,589
2022-08-19	20.400	20.680	20.400	20.560	15.434	145,963
2022-08-18	20.620	20.760	20.560	20.620	15.479	145,896
2022-08-17	20.600	20.660	20.460	20.640	15.494	175,728
2022-08-16	20.500	20.640	20.440	20.560	15.434	159,931
2022-08-15	20.320	20.500	20.300	20.400	15.313	93,373
2022-08-12	20.460	20.520	20.300	20.300	15.238	154,227
2022-08-11	20.480	20.480	20.300	20.460	15.359	111,404
2022-08-10	20.260	20.480	20.200	20.480	15.374	138,591
2022-08-09	20.140	20.260	20.120	20.260	15.208	126,068
2022-08-08	20.420	20.480	20.060	20.120	15.103	480,488
2022-08-05	20.160	20.460	20.120	20.400	15.313	135,333
2022-08-04	20.220	20.260	20.000	20.160	15.133	143,427
2022-08-03	19.980	20.160	19.880	20.100	15.088	250,398
2022-08-02	19.940	20.080	19.810	20.020	15.028	190,478
2022-08-01	20.240	20.240	19.900	19.990	15.006	188,124
2022-07-29	20.200	20.300	20.040	20.140	15.118	179,955

← NewerPage 18 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.