Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.300	18.300	18.010	18.210	13.052	310,047
2022-02-08	18.250	18.310	17.820	17.930	12.851	648,206
2022-02-07	18.450	18.450	18.020	18.200	13.044	309,516
2022-02-04	18.300	18.300	17.860	17.940	12.858	396,847
2022-02-03	18.270	18.380	18.130	18.250	13.080	303,242
2022-02-02	18.210	18.420	18.140	18.250	13.080	321,458
2022-02-01	18.080	18.220	18.000	18.110	12.980	203,716
2022-01-31	18.090	18.130	17.930	17.950	12.865	331,718
2022-01-28	17.940	17.940	17.730	17.880	12.815	180,852
2022-01-27	17.740	17.910	17.650	17.860	12.801	203,426
2022-01-26	17.550	17.890	17.550	17.740	12.715	195,555
2022-01-25	17.610	17.760	17.370	17.500	12.543	321,227
2022-01-24	17.970	17.970	17.480	17.530	12.564	216,278
2022-01-21	17.810	17.990	17.750	17.970	12.880	230,460
2022-01-20	17.990	18.010	17.850	17.860	12.801	173,693
2022-01-19	18.000	18.100	17.880	17.930	12.851	203,150
2022-01-18	18.200	18.200	17.840	17.970	12.880	236,023
2022-01-17	18.200	18.250	18.060	18.150	13.009	204,569
2022-01-14	18.060	18.180	17.950	18.020	12.915	196,330
2022-01-13	17.820	18.080	17.800	18.000	12.901	220,142
2022-01-12	17.860	17.880	17.650	17.810	12.765	240,869
2022-01-11	17.770	17.870	17.660	17.810	12.765	142,722
2022-01-10	17.860	17.950	17.650	17.720	12.700	192,616
2022-01-07	17.750	17.750	17.500	17.720	12.700	155,219
2022-01-06	17.770	17.770	17.550	17.610	12.622	153,904
2022-01-05	17.750	17.840	17.650	17.730	12.708	160,973
2022-01-04	17.700	17.760	17.590	17.730	12.708	157,785
2022-01-03	17.700	17.810	17.510	17.510	12.550	173,644
2021-12-30	17.420	17.530	17.350	17.530	12.564	165,594
2021-12-29	17.470	17.470	17.250	17.470	12.521	149,038
2021-12-28	17.190	17.490	17.170	17.360	12.442	221,101
2021-12-27	16.700	17.240	16.700	17.120	12.270	232,898
2021-12-23	16.650	16.740	16.620	16.690	11.962	132,867
2021-12-22	16.660	16.660	16.490	16.660	11.941	123,823
2021-12-21	16.580	16.580	16.370	16.540	11.855	188,102
2021-12-20	16.110	16.330	16.050	16.320	11.697	175,506
2021-12-17	16.340	16.470	16.210	16.230	11.632	145,749
2021-12-16	16.320	16.330	16.190	16.250	11.647	170,357
2021-12-15	16.260	16.270	16.130	16.180	11.597	136,599
2021-12-14	16.240	16.360	16.180	16.180	11.597	174,341
2021-12-13	16.530	16.530	16.180	16.270	11.661	222,114
2021-12-10	16.600	16.600	16.360	16.400	11.754	153,399
2021-12-09	16.940	16.940	16.550	16.550	11.862	220,203
2021-12-08	16.920	16.920	16.700	16.700	11.969	149,706
2021-12-07	16.660	16.890	16.640	16.840	12.070	208,946
2021-12-06	16.640	16.660	16.410	16.610	11.905	144,754
2021-12-03	16.530	16.570	16.410	16.460	11.797	165,918
2021-12-02	16.470	16.540	16.350	16.460	11.797	215,641
2021-12-01	16.410	16.690	16.320	16.540	11.855	226,975
2021-11-30	16.650	16.670	16.370	16.370	11.733	284,132
2021-11-29	16.830	16.890	16.680	16.730	11.991	170,297
2021-11-26	16.800	16.870	16.680	16.780	12.027	285,017
2021-11-25	16.900	17.110	16.900	16.910	12.120	177,675
2021-11-24	16.890	17.010	16.810	16.910	12.120	205,664
2021-11-23	17.050	17.050	16.900	16.900	12.113	277,087
2021-11-22	17.100	17.200	17.020	17.040	12.213	289,187
2021-11-19	17.160	17.280	17.020	17.040	12.213	241,555
2021-11-18	17.340	17.380	17.150	17.160	12.299	172,793
2021-11-17	17.420	17.540	17.250	17.250	12.364	207,864
2021-11-16	17.640	17.710	17.470	17.470	12.521	191,176

← NewerPage 21 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.