Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.000	28.360	27.900	28.180	25.953	488,206
2025-02-24	29.680	29.700	29.440	29.560	25.815	555,125
2025-02-21	29.620	29.660	29.380	29.520	25.780	333,812
2025-02-20	29.760	29.760	29.520	29.600	25.849	367,431
2025-02-19	29.780	29.880	29.600	29.660	25.902	336,575
2025-02-18	29.640	29.700	29.520	29.640	25.884	233,556
2025-02-17	29.160	29.680	29.140	29.540	25.797	458,602
2025-02-14	29.140	29.160	28.940	29.120	25.430	221,440
2025-02-13	29.020	29.200	28.860	29.040	25.360	253,032
2025-02-12	28.900	29.100	28.740	28.920	25.256	349,414
2025-02-11	29.160	29.340	29.080	29.080	25.395	376,840
2025-02-10	28.880	29.260	28.800	29.060	25.378	684,676
2025-02-07	28.680	28.980	28.520	28.680	25.046	265,747
2025-02-06	29.400	29.420	28.100	28.620	24.994	1,003,284
2025-02-05	29.260	29.600	29.160	29.460	25.727	206,660
2025-02-04	29.200	29.380	28.960	29.260	25.553	177,783
2025-02-03	29.000	29.220	28.900	29.220	25.518	220,177
2025-01-31	29.240	29.320	29.040	29.180	25.483	229,579
2025-01-30	29.100	29.320	29.100	29.200	25.500	150,008
2025-01-29	29.080	29.180	28.900	29.120	25.430	242,061
2025-01-28	28.600	29.120	28.520	28.980	25.308	275,128
2025-01-27	28.400	28.660	28.360	28.600	24.976	207,949
2025-01-24	28.520	28.760	28.320	28.360	24.767	302,099
2025-01-23	29.800	29.840	28.360	28.460	24.854	619,741
2025-01-22	30.000	30.020	29.680	29.920	26.129	143,292
2025-01-21	29.620	29.940	29.600	29.940	26.146	97,525
2025-01-20	29.860	29.900	29.400	29.620	25.867	175,075
2025-01-17	29.800	29.840	29.640	29.680	25.919	147,225
2025-01-16	29.680	29.860	29.500	29.780	26.007	172,158
2025-01-15	29.580	29.660	29.500	29.540	25.797	134,890
2025-01-14	29.660	29.760	29.260	29.460	25.727	150,378
2025-01-13	29.720	29.720	29.520	29.660	25.902	154,604
2025-01-10	30.020	30.020	29.580	29.580	25.832	125,987
2025-01-09	29.820	30.060	29.820	30.000	26.199	92,527
2025-01-08	29.660	30.040	29.660	29.940	26.146	153,730
2025-01-07	29.720	29.880	29.480	29.720	25.954	128,573
2025-01-06	29.660	29.680	29.280	29.640	25.884	145,107
2025-01-03	29.560	29.600	29.400	29.540	25.797	112,735
2025-01-02	29.300	29.520	29.280	29.460	25.727	133,683
2024-12-31	29.140	29.300	29.120	29.200	25.500	76,071
2024-12-30	29.400	29.500	29.160	29.240	25.535	110,203
2024-12-27	29.460	29.460	29.180	29.340	25.622	101,497
2024-12-24	29.140	29.320	29.080	29.280	25.570	58,606
2024-12-23	29.240	29.440	29.000	29.220	25.518	139,029
2024-12-20	28.920	29.220	28.740	29.200	25.500	148,499
2024-12-19	28.880	29.320	28.780	28.980	25.308	170,807
2024-12-18	28.300	28.840	28.200	28.840	25.186	165,857
2024-12-17	28.940	28.940	28.220	28.240	24.662	272,058
2024-12-16	29.020	29.060	28.780	28.980	25.308	160,111
2024-12-13	29.120	29.240	29.060	29.080	25.395	106,438
2024-12-12	29.300	29.340	29.040	29.040	25.360	149,168
2024-12-11	29.560	29.600	29.340	29.440	25.710	92,463
2024-12-10	29.800	29.900	29.520	29.520	25.780	87,788
2024-12-09	30.000	30.020	29.680	29.760	25.989	407,809
2024-12-06	30.180	30.200	30.000	30.020	26.216	82,589
2024-12-05	29.960	30.220	29.900	30.160	26.339	194,975
2024-12-04	30.240	30.300	29.840	29.840	26.059	156,256
2024-12-03	30.140	30.300	30.000	30.160	26.339	118,073
2024-12-02	30.280	30.380	30.140	30.240	26.408	136,206
2024-11-29	30.300	30.380	30.000	30.280	26.443	102,084

← NewerPage 8 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.