Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.900	35.500	33.900	35.000	34.437	373,346
2026-07-23	34.180	34.280	33.920	34.160	33.610	134,926
2026-07-22	34.380	34.540	34.160	34.240	33.689	120,112
2026-07-21	34.700	34.700	33.560	34.360	33.807	187,645
2026-07-20	34.480	34.800	34.280	34.640	34.083	103,331
2026-07-17	34.200	34.600	34.180	34.480	33.925	183,938
2026-07-16	34.000	34.180	33.760	34.160	33.610	100,197
2026-07-15	33.960	33.960	33.540	33.860	33.315	79,183
2026-07-14	33.720	34.000	33.420	33.840	33.295	92,118
2026-07-13	33.740	33.780	33.320	33.720	33.177	156,592
2026-07-10	33.880	33.960	33.720	33.900	33.354	81,201
2026-07-09	33.560	33.880	33.380	33.880	33.335	76,344
2026-07-08	34.020	34.020	33.420	33.480	32.941	115,596
2026-07-07	33.500	34.180	33.500	33.880	33.335	101,730
2026-07-06	34.180	34.220	33.440	33.500	32.961	125,140
2026-07-03	34.300	34.300	33.900	34.080	33.532	68,739
2026-07-02	33.600	34.280	33.600	34.120	33.571	112,797
2026-07-01	33.660	33.760	33.320	33.620	33.079	99,851
2026-06-30	33.880	34.000	33.640	33.740	33.197	102,046
2026-06-29	34.040	34.040	33.640	33.840	33.295	92,853
2026-06-26	33.920	34.120	33.840	33.980	33.433	93,248
2026-06-25	33.720	34.020	33.560	33.920	33.374	78,047
2026-06-24	33.680	33.920	33.560	33.700	33.158	112,716
2026-06-23	33.520	34.000	33.520	33.840	33.295	121,915
2026-06-22	33.400	33.700	33.300	33.700	33.158	259,371
2026-06-19	33.580	33.580	33.360	33.520	32.981	113,999
2026-06-18	33.900	33.900	33.160	33.420	32.882	146,569
2026-06-17	33.780	33.840	33.500	33.820	33.276	114,414
2026-06-16	34.000	34.000	33.800	33.880	33.335	93,221
2026-06-15	34.480	34.480	33.840	33.880	33.335	168,917
2026-06-12	34.260	34.460	34.060	34.200	33.650	146,065
2026-06-11	33.840	34.240	33.780	34.060	33.512	231,529
2026-06-10	33.200	33.860	33.200	33.840	33.295	219,297
2026-06-09	33.080	33.740	33.000	33.220	32.685	170,344
2026-06-08	32.800	33.340	32.740	33.140	32.607	126,917
2026-06-05	32.500	33.020	32.500	33.020	32.489	112,007
2026-06-04	32.200	32.600	32.060	32.540	32.016	122,762
2026-06-03	32.400	32.460	32.180	32.260	31.741	129,225
2026-06-02	33.000	33.020	32.440	32.440	31.918	161,611
2026-06-01	33.320	33.440	32.740	32.740	32.213	196,759
2026-05-29	33.500	33.600	33.320	33.520	32.981	200,814
2026-05-28	33.860	33.860	33.320	33.320	32.784	128,560
2026-05-27	33.680	33.800	33.480	33.740	33.197	146,369
2026-05-26	33.540	33.840	33.480	33.560	33.020	307,066
2026-05-25	33.340	33.540	33.300	33.520	32.981	101,502
2026-05-22	33.320	33.400	33.260	33.300	32.764	130,432
2026-05-21	32.940	33.440	32.940	33.280	32.744	158,295
2026-05-20	32.800	32.960	32.580	32.940	32.410	120,102
2026-05-19	32.600	32.980	32.560	32.760	32.233	142,540
2026-05-18	32.200	32.640	32.060	32.640	32.115	139,430
2026-05-15	31.800	32.340	31.760	32.200	31.682	122,791
2026-05-14	31.860	32.040	31.760	31.960	31.446	117,925
2026-05-13	32.060	32.220	31.780	31.780	31.269	189,869
2026-05-12	31.700	32.340	31.700	32.120	31.603	143,903
2026-05-11	31.700	32.120	31.600	31.980	31.465	151,817
2026-05-08	32.160	32.160	31.640	31.700	31.190	203,366
2026-05-07	32.580	32.600	32.020	32.160	31.642	204,860
2026-05-06	32.540	32.660	32.320	32.480	31.957	290,632
2026-05-05	32.700	32.800	32.080	32.340	31.820	260,819
2026-05-04	33.460	33.780	32.520	32.640	32.115	300,845

← NewerPage 2 of 3 · 129 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.