Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.620	17.750	17.580	17.630	13.234	251,925
2022-05-05	17.850	17.980	17.750	17.750	13.324	230,057
2022-05-04	17.660	17.830	17.610	17.710	13.294	174,896
2022-05-03	17.450	17.660	17.400	17.610	13.219	177,578
2022-05-02	17.450	17.590	17.250	17.530	13.159	183,583
2022-04-29	17.520	17.680	17.420	17.490	13.129	170,239
2022-04-28	17.400	17.530	17.250	17.530	13.159	225,536
2022-04-27	17.480	17.480	17.190	17.250	12.949	269,981
2022-04-26	17.500	17.500	17.310	17.310	12.994	281,735
2022-04-25	17.240	17.390	17.050	17.340	13.016	273,863
2022-04-22	17.330	17.480	17.280	17.320	13.001	321,238
2022-04-21	17.280	17.440	17.250	17.400	13.062	225,152
2022-04-20	17.020	17.220	17.020	17.180	12.896	260,477
2022-04-19	16.900	17.120	16.820	17.120	12.851	236,779
2022-04-14	16.830	16.940	16.710	16.900	12.686	262,481
2022-04-13	16.600	16.770	16.540	16.730	12.559	246,020
2022-04-12	16.750	16.750	16.260	16.550	12.423	330,063
2022-04-11	16.650	16.730	16.530	16.590	12.453	192,779
2022-04-08	16.450	16.620	16.420	16.590	12.453	242,936
2022-04-07	16.320	16.440	16.240	16.390	12.303	337,217
2022-04-06	16.370	16.400	16.210	16.300	12.236	256,775
2022-04-05	16.420	16.570	16.310	16.350	12.273	290,329
2022-04-04	16.610	16.650	16.410	16.470	12.363	378,178
2022-04-01	16.650	16.750	16.540	16.550	12.423	254,187
2022-03-31	16.840	16.990	16.600	16.600	12.461	334,699
2022-03-30	17.100	17.100	16.870	16.940	12.716	230,794
2022-03-29	17.000	17.080	16.900	17.040	12.791	296,729
2022-03-28	16.740	17.060	16.740	16.990	12.754	254,102
2022-03-25	16.660	16.840	16.540	16.810	12.619	284,047
2022-03-24	16.680	16.680	16.450	16.590	12.453	223,102
2022-03-23	16.880	16.910	16.540	16.540	12.416	331,191
2022-03-22	16.780	16.870	16.610	16.820	12.626	191,469
2022-03-21	16.800	16.830	16.700	16.700	12.536	205,317
2022-03-18	16.660	16.670	16.480	16.630	12.484	275,592
2022-03-17	16.710	16.750	16.480	16.530	12.408	408,395
2022-03-16	16.450	16.710	16.380	16.670	12.514	307,874
2022-03-15	16.350	16.350	16.070	16.260	12.206	359,574
2022-03-14	16.110	16.480	16.110	16.440	12.341	399,229
2022-03-11	15.980	16.250	15.840	16.110	12.093	346,517
2022-03-10	15.790	15.950	15.690	15.920	11.951	434,852
2022-03-09	15.270	15.780	15.150	15.780	11.845	385,820
2022-03-08	14.970	15.150	14.840	14.950	11.222	659,883
2022-03-07	15.040	15.180	14.720	15.000	11.260	679,039
2022-03-04	16.000	16.000	15.370	15.370	11.538	1,697,553
2022-03-03	16.230	16.340	16.020	16.020	12.026	555,752
2022-03-02	16.280	16.310	16.050	16.230	12.183	1,785,069
2022-03-01	16.200	16.310	16.080	16.230	12.183	474,859
2022-02-28	16.200	16.290	16.030	16.210	12.168	743,299
2022-02-25	16.350	16.430	16.170	16.300	12.236	702,114
2022-02-24	16.100	16.450	16.020	16.250	12.198	681,223
2022-02-23	17.230	17.300	16.510	16.690	12.529	608,405
2022-02-22	17.410	17.430	17.120	17.140	12.866	600,437
2022-02-21	18.500	18.550	18.300	18.400	13.188	1,636,351
2022-02-18	18.500	18.530	18.300	18.360	13.159	3,635,023
2022-02-17	18.430	18.530	18.360	18.450	13.224	253,080
2022-02-16	18.400	18.440	18.300	18.400	13.188	1,332,088
2022-02-15	18.260	18.400	18.200	18.330	13.138	252,189
2022-02-14	18.250	18.370	17.980	18.230	13.066	345,540
2022-02-11	18.300	18.420	18.150	18.350	13.152	300,097
2022-02-10	18.260	18.500	18.230	18.300	13.116	301,935

← NewerPage 20 of 22 · 1,283 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.