Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.32▼ 3.41%

← LOG.MC stock page

Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	17.640	17.710	17.470	17.470	12.521	191,176
2021-11-15	17.510	17.620	17.350	17.600	12.614	240,917
2021-11-12	17.740	17.750	17.470	17.520	12.557	194,966
2021-11-11	17.610	17.730	17.450	17.700	12.686	311,921
2021-11-10	17.670	17.690	17.470	17.540	12.571	205,126
2021-11-09	17.650	17.790	17.310	17.620	12.629	419,149
2021-11-08	18.460	18.460	17.570	17.570	12.593	598,317
2021-11-05	19.040	19.170	18.110	18.310	13.123	391,657
2021-11-04	19.050	19.230	18.860	19.120	13.704	425,819
2021-11-03	19.000	19.010	18.800	18.980	13.603	137,797
2021-11-02	18.760	18.860	18.520	18.850	13.510	171,246
2021-11-01	18.500	18.700	18.500	18.700	13.403	135,358
2021-10-29	18.590	18.590	18.230	18.440	13.216	188,541
2021-10-28	18.450	18.620	18.370	18.500	13.259	257,865
2021-10-27	18.370	18.600	18.360	18.450	13.224	275,457
2021-10-26	18.500	18.570	18.420	18.420	13.202	162,442
2021-10-25	19.010	19.010	18.530	18.580	13.317	202,718
2021-10-22	18.870	19.060	18.730	18.960	13.589	256,002
2021-10-21	18.980	19.160	18.850	18.980	13.603	354,943

← NewerPage 22 of 22 · 1,279 trading days

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.