Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.280	29.280	28.900	29.140	26.837	218,021
2025-08-13	29.160	29.300	29.120	29.220	26.910	274,872
2025-08-12	28.960	29.160	28.960	29.080	26.782	201,385
2025-08-11	29.020	29.040	28.900	28.980	26.689	235,906
2025-08-08	28.680	28.880	28.680	28.880	26.597	183,053
2025-08-07	28.480	28.640	28.360	28.600	26.339	240,300
2025-08-06	28.340	28.340	28.120	28.320	26.082	174,954
2025-08-05	28.200	28.340	28.060	28.160	25.934	209,370
2025-08-04	27.700	28.180	27.680	28.180	25.953	228,676
2025-08-01	27.680	27.760	27.540	27.640	25.455	153,097
2025-07-31	27.680	27.780	27.640	27.760	25.566	235,731
2025-07-30	27.740	27.740	27.520	27.660	25.474	181,670
2025-07-29	27.660	27.760	27.540	27.600	25.419	214,068
2025-07-28	27.640	27.800	27.600	27.660	25.474	294,727
2025-07-25	27.680	27.680	27.340	27.480	25.308	196,602
2025-07-24	27.480	27.820	27.460	27.660	25.474	209,415
2025-07-23	27.520	27.560	27.200	27.340	25.179	291,164
2025-07-22	27.340	27.520	27.280	27.440	25.271	200,920
2025-07-21	27.220	27.420	27.060	27.320	25.161	231,292
2025-07-18	27.200	27.420	26.940	27.180	25.032	295,296
2025-07-17	27.040	27.680	26.840	27.060	24.921	378,842
2025-07-16	27.400	27.540	27.300	27.300	25.142	243,632
2025-07-15	27.920	27.920	27.320	27.380	25.216	311,647
2025-07-14	27.900	27.940	27.760	27.940	25.732	203,618
2025-07-11	27.900	28.000	27.780	27.880	25.676	182,594
2025-07-10	27.920	28.080	27.860	27.860	25.658	230,442
2025-07-09	27.840	27.960	27.780	27.920	25.713	137,056
2025-07-08	27.800	27.960	27.700	27.700	25.511	189,239
2025-07-07	27.880	27.980	27.760	27.840	25.640	140,623
2025-07-04	28.200	28.200	27.900	27.900	25.695	109,165
2025-07-03	28.100	28.100	27.980	28.060	25.842	209,553
2025-07-02	28.020	28.380	27.820	28.000	25.787	230,795
2025-07-01	27.840	27.920	27.760	27.920	25.713	138,560
2025-06-30	27.980	27.980	27.780	27.800	25.603	135,605
2025-06-27	27.600	27.820	27.480	27.820	25.621	212,250
2025-06-26	27.520	27.660	27.520	27.560	25.382	169,233
2025-06-25	28.060	28.100	27.540	27.540	25.363	221,639
2025-06-24	28.120	28.300	28.060	28.060	25.842	201,110
2025-06-23	27.760	28.020	27.580	27.980	25.768	196,969
2025-06-20	28.060	28.160	27.860	27.860	25.658	923,564
2025-06-19	28.060	28.140	27.860	27.920	25.713	195,691
2025-06-18	27.900	28.120	27.900	28.120	25.897	222,873
2025-06-17	27.960	28.000	27.840	27.900	25.695	181,674
2025-06-16	27.980	28.420	27.880	28.000	25.787	207,105
2025-06-13	28.000	28.180	27.900	27.920	25.713	334,294
2025-06-12	28.220	28.300	28.100	28.300	26.063	177,120
2025-06-11	28.500	28.560	28.260	28.260	26.026	151,891
2025-06-10	28.480	28.660	28.460	28.500	26.247	184,883
2025-06-09	28.540	28.600	28.420	28.460	26.211	139,591
2025-06-06	28.600	28.640	28.480	28.580	26.321	154,404
2025-06-05	28.320	28.680	28.300	28.620	26.358	178,579
2025-06-04	28.360	28.460	28.140	28.400	26.155	228,154
2025-06-03	28.440	28.500	28.240	28.300	26.063	305,444
2025-06-02	28.400	28.540	28.220	28.420	26.174	158,695
2025-05-30	28.500	28.640	28.440	28.440	26.192	224,650
2025-05-29	28.500	28.560	28.400	28.460	26.211	205,088
2025-05-28	28.800	28.800	28.400	28.400	26.155	209,198
2025-05-27	28.800	28.920	28.760	28.760	26.487	148,358
2025-05-26	28.840	28.900	28.800	28.860	26.579	171,822
2025-05-23	28.740	28.980	28.420	28.720	26.450	397,473

← NewerPage 6 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.