Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.300	31.460	31.120	31.380	29.471	238,395
2026-02-02	31.060	31.260	30.980	31.140	29.245	219,456
2026-01-30	30.520	30.960	30.480	30.820	28.945	220,966
2026-01-29	30.480	30.720	30.320	30.500	28.644	319,741
2026-01-28	30.960	30.960	30.260	30.480	28.626	453,301
2026-01-27	30.920	31.120	30.880	30.880	29.001	194,384
2026-01-26	31.240	31.240	30.720	30.880	29.001	402,127
2026-01-23	30.980	31.180	30.920	31.180	29.283	195,041
2026-01-22	31.140	31.160	30.940	30.980	29.095	169,809
2026-01-21	31.000	31.000	30.680	30.780	28.907	221,500
2026-01-20	31.400	31.460	31.020	31.020	29.133	160,471
2026-01-19	31.360	31.520	31.100	31.420	29.508	198,265
2026-01-16	31.200	31.620	31.120	31.400	29.490	309,619
2026-01-15	31.040	31.180	30.920	31.180	29.283	128,022
2026-01-14	30.880	31.020	30.820	30.960	29.076	155,241
2026-01-13	31.200	31.200	30.640	30.820	28.945	153,538
2026-01-12	31.000	31.180	30.840	31.140	29.245	153,919
2026-01-09	30.920	31.000	30.740	31.000	29.114	125,264
2026-01-08	30.560	30.840	30.440	30.840	28.964	178,983
2026-01-07	30.920	30.980	30.100	30.460	28.607	253,481
2026-01-06	30.400	30.940	30.360	30.940	29.058	251,444
2026-01-05	30.200	30.380	29.900	30.380	28.532	188,133
2026-01-02	30.140	30.200	29.940	30.080	28.250	341,680
2025-12-31	30.040	30.120	30.000	30.120	28.287	73,489
2025-12-30	29.820	30.100	29.820	30.060	28.231	150,199
2025-12-29	29.700	29.960	29.660	29.860	28.043	139,118
2025-12-24	29.600	29.680	29.540	29.660	27.855	47,979
2025-12-23	29.740	29.740	29.540	29.640	27.837	139,826
2025-12-22	29.720	29.740	29.300	29.720	27.912	164,373
2025-12-19	29.480	29.760	29.180	29.660	27.855	324,316
2025-12-18	29.500	29.500	29.100	29.460	27.668	188,454
2025-12-17	28.740	29.060	28.700	29.060	27.292	198,332
2025-12-16	28.860	28.960	28.720	28.780	27.029	155,546
2025-12-15	28.620	28.840	28.520	28.760	27.010	253,842
2025-12-12	28.620	28.640	28.440	28.500	26.766	147,415
2025-12-11	28.620	28.640	28.500	28.500	26.766	131,114
2025-12-10	28.600	28.800	28.480	28.580	26.841	249,667
2025-12-09	28.320	28.620	28.280	28.540	26.804	171,602
2025-12-08	28.520	28.680	28.260	28.320	26.597	283,533
2025-12-05	29.300	29.340	28.280	28.500	26.766	678,644
2025-12-04	29.640	29.640	29.380	29.400	27.611	163,367
2025-12-03	29.620	29.760	29.600	29.640	27.837	125,056
2025-12-02	29.780	29.820	29.560	29.660	27.855	149,098
2025-12-01	29.400	29.660	29.240	29.580	27.780	158,875
2025-11-28	29.440	29.520	29.280	29.440	27.649	127,713
2025-11-27	29.520	29.600	29.340	29.440	27.649	140,843
2025-11-26	29.400	29.460	29.220	29.400	27.611	209,703
2025-11-25	29.240	29.300	28.820	29.300	27.517	138,744
2025-11-24	29.400	29.500	29.040	29.280	27.499	152,562
2025-11-21	29.320	29.440	29.120	29.340	27.555	159,090
2025-11-20	29.680	29.720	29.260	29.260	27.480	137,843
2025-11-19	29.260	29.560	29.060	29.540	27.743	126,884
2025-11-18	29.620	29.720	29.180	29.200	27.423	188,843
2025-11-17	29.700	29.760	29.560	29.640	27.837	104,113
2025-11-14	30.200	30.200	29.540	29.660	27.855	140,182
2025-11-13	30.340	30.560	30.220	30.320	28.475	174,884
2025-11-12	30.100	30.420	30.080	30.260	28.419	352,702
2025-11-11	29.760	30.140	29.760	30.140	28.306	352,388
2025-11-10	29.560	29.740	29.360	29.720	27.912	155,074
2025-11-07	29.600	29.840	29.040	29.440	27.649	258,345

← NewerPage 4 of 22 · 1,279 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.