Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.740	28.980	28.420	28.720	26.450	397,473
2025-05-22	29.000	29.060	28.660	28.720	26.450	188,277
2025-05-21	29.100	29.120	28.860	29.060	26.763	315,976
2025-05-20	28.900	29.160	28.900	29.080	26.782	370,732
2025-05-19	28.760	28.800	28.620	28.780	26.505	358,368
2025-05-16	28.480	28.840	28.400	28.620	26.358	610,726
2025-05-15	27.840	28.340	27.800	28.320	26.082	285,201
2025-05-14	27.900	28.100	27.820	27.840	25.640	397,192
2025-05-13	28.100	28.220	27.940	27.960	25.750	410,561
2025-05-12	28.320	28.500	27.820	28.000	25.787	738,292
2025-05-09	30.060	30.400	28.100	28.180	25.953	1,733,443
2025-05-08	31.160	31.160	30.740	30.760	28.329	193,509
2025-05-07	30.780	31.180	30.660	31.000	28.550	431,666
2025-05-06	30.660	30.880	30.640	30.760	28.329	391,815
2025-05-05	30.540	30.780	30.480	30.720	28.292	203,738
2025-05-02	30.200	30.540	29.940	30.500	28.089	296,605
2025-04-30	30.120	30.280	30.020	30.120	27.739	374,744
2025-04-29	29.880	30.080	29.860	30.080	27.702	203,307
2025-04-28	29.980	29.980	29.760	29.880	27.518	197,037
2025-04-25	29.800	29.980	29.700	29.880	27.518	212,138
2025-04-24	29.720	29.840	29.600	29.720	27.371	145,962
2025-04-23	29.940	29.960	29.640	29.720	27.371	173,056
2025-04-22	29.800	30.020	29.640	29.780	27.426	205,542
2025-04-17	29.700	29.860	29.500	29.820	27.463	224,941
2025-04-16	29.460	29.840	29.460	29.800	27.445	443,370
2025-04-15	29.140	29.540	29.040	29.460	27.132	215,369
2025-04-14	28.760	29.020	28.520	28.900	26.616	188,548
2025-04-11	28.000	28.320	27.760	28.260	26.026	192,946
2025-04-10	29.140	29.140	27.880	27.960	25.750	406,138
2025-04-09	27.280	27.340	26.720	27.100	24.958	279,049
2025-04-08	27.220	27.820	27.100	27.660	25.474	258,592
2025-04-07	26.900	28.100	26.160	27.120	24.976	669,326
2025-04-04	29.320	29.400	28.120	28.120	25.897	416,552
2025-04-03	29.280	29.740	29.220	29.420	27.095	247,219
2025-04-02	29.640	29.720	29.420	29.640	27.297	195,508
2025-04-01	29.500	29.720	29.420	29.660	27.316	274,651
2025-03-31	29.200	29.580	29.200	29.380	27.058	401,479
2025-03-28	29.020	29.460	29.020	29.180	26.874	408,774
2025-03-27	28.920	29.020	28.640	29.020	26.726	239,982
2025-03-26	28.800	28.980	28.800	28.940	26.653	223,025
2025-03-25	28.320	28.820	28.320	28.800	26.524	252,118
2025-03-24	28.340	28.660	28.340	28.420	26.174	185,054
2025-03-21	28.200	28.440	28.200	28.300	26.063	388,757
2025-03-20	28.360	28.600	28.260	28.300	26.063	188,793
2025-03-19	28.020	28.480	28.020	28.460	26.211	202,305
2025-03-18	28.160	28.220	28.020	28.120	25.897	159,134
2025-03-17	27.660	28.060	27.660	28.060	25.842	284,346
2025-03-14	27.640	27.740	27.540	27.720	25.529	195,065
2025-03-13	27.440	27.780	27.340	27.760	25.566	225,657
2025-03-12	27.340	27.580	27.240	27.460	25.290	218,842
2025-03-11	27.300	27.600	27.260	27.400	25.234	263,394
2025-03-10	27.720	27.840	27.360	27.380	25.216	294,158
2025-03-07	27.280	27.660	27.260	27.660	25.474	206,691
2025-03-06	27.300	27.400	27.200	27.400	25.234	364,418
2025-03-05	27.480	27.880	27.320	27.320	25.161	455,088
2025-03-04	27.800	27.840	27.440	27.480	25.308	464,295
2025-03-03	27.720	27.880	27.720	27.780	25.584	240,678
2025-02-28	27.740	27.960	27.660	27.700	25.511	318,784
2025-02-27	28.020	28.040	27.740	27.840	25.640	501,545
2025-02-26	28.140	28.200	27.920	28.100	25.879	280,670

← NewerPage 7 of 22 · 1,282 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.