Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	20.380	20.380	20.020	20.180	15.148	139,708
2022-07-27	20.540	20.580	20.200	20.220	15.178	178,075
2022-07-26	20.060	20.640	20.020	20.540	15.419	418,013
2022-07-25	19.800	20.180	19.730	20.040	15.043	392,069
2022-07-22	19.500	19.980	19.470	19.800	14.863	311,695
2022-07-21	19.050	19.590	18.890	19.500	14.638	419,047
2022-07-20	19.050	19.140	18.860	18.900	14.187	248,455
2022-07-19	18.640	19.040	18.550	18.960	14.233	355,658
2022-07-18	18.760	18.760	18.530	18.550	13.925	235,143
2022-07-15	18.550	18.720	18.400	18.530	13.910	394,609
2022-07-14	18.380	18.550	18.320	18.480	13.872	236,054
2022-07-13	18.500	18.600	18.380	18.500	13.887	437,038
2022-07-12	18.770	18.820	18.510	18.550	13.925	228,592
2022-07-11	18.700	18.810	18.630	18.730	14.060	176,564
2022-07-08	18.740	18.780	18.550	18.780	14.097	187,582
2022-07-07	18.470	18.880	18.470	18.700	14.037	208,069
2022-07-06	18.440	18.620	18.420	18.470	13.865	236,055
2022-07-05	18.540	18.700	18.450	18.510	13.895	207,529
2022-07-04	18.520	18.700	18.460	18.640	13.992	133,871
2022-07-01	18.610	18.680	18.350	18.570	13.940	220,535
2022-06-30	18.570	18.680	18.370	18.660	14.007	290,066
2022-06-29	18.720	18.750	18.500	18.610	13.970	164,269
2022-06-28	18.500	18.830	18.500	18.740	14.067	212,815
2022-06-27	18.180	18.550	18.180	18.540	13.917	183,118
2022-06-24	18.120	18.290	17.980	18.260	13.707	186,396
2022-06-23	18.220	18.220	17.950	17.950	13.474	429,398
2022-06-22	18.020	18.340	17.860	18.220	13.677	231,959
2022-06-21	18.230	18.570	17.970	18.010	13.519	616,299
2022-06-20	18.000	18.200	17.850	18.090	13.579	259,889
2022-06-17	17.600	18.140	17.600	17.970	13.489	378,719
2022-06-16	18.100	18.100	17.560	17.670	13.264	189,092
2022-06-15	17.920	18.190	17.840	18.000	13.512	161,796
2022-06-14	17.680	17.840	17.510	17.750	13.324	235,757
2022-06-13	17.550	17.720	17.500	17.630	13.234	144,918
2022-06-10	18.220	18.220	17.570	17.770	13.339	309,421
2022-06-09	18.310	18.340	17.910	18.000	13.512	328,396
2022-06-08	18.460	18.530	18.280	18.300	13.737	212,494
2022-06-07	18.300	18.500	18.290	18.480	13.872	167,047
2022-06-06	18.410	18.420	18.240	18.290	13.730	154,906
2022-06-03	18.200	18.350	18.170	18.350	13.775	148,744
2022-06-02	18.160	18.250	18.070	18.140	13.617	106,982
2022-06-01	18.000	18.200	18.000	18.200	13.662	118,290
2022-05-31	18.000	18.140	17.920	18.000	13.512	336,413
2022-05-30	18.250	18.250	17.900	17.990	13.504	232,711
2022-05-27	18.150	18.350	18.070	18.110	13.594	192,339
2022-05-26	17.950	18.240	17.950	18.150	13.625	131,486
2022-05-25	17.800	18.120	17.800	18.070	13.564	139,697
2022-05-24	17.840	18.000	17.820	17.860	13.407	199,586
2022-05-23	18.100	18.180	17.890	17.970	13.489	204,527
2022-05-20	17.960	18.240	17.930	18.070	13.564	170,678
2022-05-19	18.050	18.180	17.830	17.830	13.384	185,818
2022-05-18	18.360	18.500	18.230	18.310	13.745	251,091
2022-05-17	17.800	18.350	17.660	18.350	13.775	221,470
2022-05-16	17.950	18.240	17.900	18.240	13.692	228,747
2022-05-13	17.550	18.010	17.550	18.010	13.519	260,997
2022-05-12	17.040	17.600	17.010	17.590	13.204	169,786
2022-05-11	17.400	17.530	17.210	17.340	13.016	266,661
2022-05-10	17.500	17.670	17.280	17.470	13.114	238,922
2022-05-09	17.980	18.470	17.620	17.630	13.234	433,579
2022-05-06	17.620	17.750	17.580	17.630	13.234	251,925

← NewerPage 19 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.