Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.560	29.600	28.160	29.600	27.799	418,013
2025-11-05	28.800	28.920	28.380	28.820	27.067	227,499
2025-11-04	28.720	28.900	28.440	28.820	27.067	141,044
2025-11-03	28.960	28.980	28.740	28.780	27.029	117,056
2025-10-31	29.040	29.100	28.820	28.920	27.160	99,660
2025-10-30	28.800	28.940	28.660	28.940	27.179	112,792
2025-10-29	29.160	29.160	28.740	28.740	26.991	118,453
2025-10-28	29.100	29.180	29.000	29.100	27.330	82,539
2025-10-27	29.000	29.180	28.940	29.140	27.367	96,676
2025-10-24	29.000	29.060	28.780	28.960	27.198	68,669
2025-10-23	29.200	29.200	28.940	29.020	27.254	101,431
2025-10-22	29.080	29.220	28.940	29.140	27.367	123,028
2025-10-21	29.100	29.140	28.900	28.980	27.217	100,334
2025-10-20	28.980	29.200	28.900	29.120	27.348	135,483
2025-10-17	28.620	28.960	28.460	28.840	27.085	107,220
2025-10-16	28.740	28.760	28.460	28.600	26.860	127,232
2025-10-15	28.800	28.820	28.560	28.620	26.879	118,852
2025-10-14	28.600	28.860	28.600	28.640	26.898	211,594
2025-10-13	29.020	29.120	28.620	28.680	26.935	121,369
2025-10-10	29.220	29.380	29.020	29.020	27.254	95,350
2025-10-09	29.220	29.440	29.160	29.160	27.386	140,120
2025-10-08	29.160	29.320	29.120	29.180	27.405	238,673
2025-10-07	29.060	29.280	28.980	29.140	27.367	210,854
2025-10-06	29.040	29.060	28.920	29.020	27.254	161,775
2025-10-03	28.760	29.080	28.760	29.000	27.236	218,381
2025-10-02	28.820	28.880	28.740	28.880	27.123	98,640
2025-10-01	28.900	28.900	28.640	28.760	27.010	125,453
2025-09-30	28.600	28.900	28.580	28.900	27.142	156,471
2025-09-29	28.740	28.740	28.460	28.620	26.879	140,965
2025-09-26	28.400	28.640	28.360	28.620	26.879	152,891
2025-09-25	28.080	28.400	27.960	28.320	26.597	174,927
2025-09-24	28.100	28.260	28.100	28.100	26.390	110,004
2025-09-23	28.220	28.320	28.060	28.140	26.428	134,211
2025-09-22	28.160	28.420	28.160	28.220	26.503	145,540
2025-09-19	28.240	28.400	28.160	28.340	26.616	330,608
2025-09-18	28.360	28.360	28.160	28.300	26.578	179,956
2025-09-17	28.520	28.520	28.260	28.300	26.578	282,739
2025-09-16	28.900	28.940	28.440	28.440	26.710	349,236
2025-09-15	29.180	29.260	28.860	28.860	27.104	183,971
2025-09-12	29.020	29.240	28.940	29.180	27.405	253,361
2025-09-11	28.800	29.160	28.800	28.920	27.160	272,227
2025-09-10	28.880	29.000	28.740	28.820	27.067	480,225
2025-09-09	28.840	29.020	28.780	28.880	27.123	182,854
2025-09-08	28.580	28.820	28.520	28.820	27.067	151,974
2025-09-05	28.720	28.840	28.440	28.560	26.822	141,252
2025-09-04	28.480	28.920	28.420	28.720	26.973	218,020
2025-09-03	28.280	28.600	28.060	28.540	26.804	182,527
2025-09-02	28.100	28.180	28.000	28.140	26.428	184,791
2025-09-01	27.980	28.160	27.980	28.120	26.409	134,463
2025-08-29	28.040	28.100	27.880	28.000	26.296	156,289
2025-08-28	28.240	28.300	28.020	28.060	26.353	175,290
2025-08-27	28.180	28.320	28.120	28.260	26.541	125,555
2025-08-26	28.280	28.320	28.080	28.240	26.522	282,277
2025-08-25	29.080	29.100	28.840	28.900	26.616	430,026
2025-08-22	29.060	29.140	28.980	29.060	26.763	244,812
2025-08-21	29.300	29.300	28.980	29.060	26.763	1,232,678
2025-08-20	29.180	29.320	29.100	29.260	26.947	1,324,407
2025-08-19	29.000	29.160	28.980	29.120	26.818	1,418,727
2025-08-18	28.980	29.060	28.840	28.940	26.653	575,760
2025-08-15	29.260	29.260	28.960	29.000	26.708	150,718

← NewerPage 5 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.