Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.400	33.700	32.300	33.280	32.744	400,282
2026-04-29	33.380	33.380	32.780	32.820	32.292	191,754
2026-04-28	33.220	33.360	32.980	33.280	32.744	164,957
2026-04-27	33.060	33.220	32.820	33.020	32.489	173,271
2026-04-24	32.760	33.160	32.760	32.940	32.410	127,114
2026-04-23	32.800	33.060	32.680	32.980	32.449	155,564
2026-04-22	33.040	33.140	32.820	32.860	32.331	158,217
2026-04-21	32.860	33.220	32.860	32.920	32.390	168,708
2026-04-20	32.420	32.780	32.400	32.700	32.174	131,584
2026-04-17	32.600	32.760	32.460	32.640	32.115	180,853
2026-04-16	32.720	32.720	32.460	32.600	32.075	262,653
2026-04-15	32.840	33.040	32.500	32.600	32.075	187,623
2026-04-14	33.000	33.320	32.740	32.840	32.312	195,243
2026-04-13	33.120	33.160	32.680	32.940	32.410	205,148
2026-04-10	33.200	33.580	33.100	33.380	32.843	240,450
2026-04-09	32.940	33.220	32.940	33.120	32.587	171,660
2026-04-08	33.500	33.500	32.380	33.040	32.508	276,238
2026-04-07	32.960	33.300	32.380	32.420	31.898	307,044
2026-04-02	32.540	33.100	32.520	32.960	32.430	251,917
2026-04-01	32.780	32.820	32.520	32.760	32.233	232,140
2026-03-31	31.900	32.600	31.900	32.260	31.741	326,008
2026-03-30	31.720	32.080	31.460	32.000	31.485	263,198
2026-03-27	31.560	31.800	31.280	31.760	31.249	201,565
2026-03-26	31.320	31.600	31.240	31.520	31.013	161,024
2026-03-25	31.500	31.680	31.200	31.400	30.895	243,037
2026-03-24	31.000	31.380	30.920	31.340	30.836	191,233
2026-03-23	30.400	31.280	29.940	30.860	30.363	338,473
2026-03-20	31.260	31.500	30.880	30.920	30.422	347,387
2026-03-19	31.100	31.400	31.080	31.140	30.639	190,499
2026-03-18	31.500	31.800	31.200	31.420	30.914	228,468
2026-03-17	31.060	31.480	31.020	31.380	30.875	187,889
2026-03-16	30.940	31.180	30.760	31.120	30.619	205,774
2026-03-13	30.540	31.020	30.340	30.860	30.363	230,972
2026-03-12	30.220	30.580	30.180	30.580	30.088	374,763
2026-03-11	30.380	30.580	30.240	30.320	29.832	219,775
2026-03-10	30.520	30.660	30.320	30.500	30.009	265,259
2026-03-09	29.800	30.200	29.300	29.960	29.478	330,978
2026-03-06	30.500	30.680	30.080	30.320	29.832	251,004
2026-03-05	30.960	31.000	30.460	30.500	30.009	308,874
2026-03-04	30.200	31.240	30.120	30.960	30.462	318,045
2026-03-03	31.760	31.780	30.440	30.560	30.068	480,294
2026-03-02	31.000	32.100	30.860	32.020	31.505	455,088
2026-02-27	32.080	32.340	31.980	32.260	31.741	305,887
2026-02-26	31.820	32.100	31.420	32.000	31.485	522,361
2026-02-25	31.900	32.220	31.760	32.040	31.524	300,848
2026-02-24	32.200	32.220	31.840	32.000	31.485	425,064
2026-02-23	33.780	33.920	33.520	33.640	31.593	743,040
2026-02-20	33.680	33.680	33.300	33.540	31.499	407,616
2026-02-19	33.960	33.960	33.440	33.500	31.462	375,443
2026-02-18	33.420	33.980	33.240	33.820	31.762	329,179
2026-02-17	33.200	33.240	32.880	33.240	31.218	1,686,406
2026-02-16	33.360	33.440	33.100	33.100	31.086	321,669
2026-02-13	33.500	33.560	33.000	33.340	31.312	294,839
2026-02-12	33.460	33.920	33.220	33.420	31.387	390,809
2026-02-11	34.220	34.220	33.700	33.700	31.650	289,565
2026-02-10	34.440	34.440	34.000	34.160	32.082	378,624
2026-02-09	33.660	34.480	33.520	34.360	32.269	340,821
2026-02-06	33.220	33.560	32.500	33.520	31.481	457,483
2026-02-05	33.000	33.480	31.800	33.300	31.274	1,050,312
2026-02-04	31.440	32.040	31.360	31.760	29.828	448,886

← NewerPage 3 of 22 · 1,281 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.