Cia de Distribucion Integral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	30.200	30.400	30.060	30.380	26.531	97,421
2024-11-27	30.440	30.440	29.920	30.120	26.304	176,503
2024-11-26	30.460	30.520	30.360	30.460	26.600	71,446
2024-11-25	30.520	30.620	30.320	30.460	26.600	212,904
2024-11-22	29.980	30.400	29.780	30.360	26.513	149,738
2024-11-21	29.720	30.000	29.660	29.960	26.164	368,265
2024-11-20	29.740	29.880	29.600	29.740	25.972	114,153
2024-11-19	29.680	29.820	29.340	29.660	25.902	109,668
2024-11-18	29.440	29.640	29.340	29.640	25.884	127,430
2024-11-15	29.260	29.360	29.200	29.360	25.640	128,589
2024-11-14	29.460	29.500	29.240	29.280	25.570	88,586
2024-11-13	29.240	29.500	29.220	29.360	25.640	251,977
2024-11-12	29.260	29.500	29.200	29.400	25.675	162,887
2024-11-11	29.100	29.460	29.100	29.400	25.675	94,353
2024-11-08	28.900	29.060	28.840	29.040	25.360	107,392
2024-11-07	28.980	29.080	28.880	28.920	25.256	106,303
2024-11-06	28.500	29.100	28.360	28.800	25.151	240,675
2024-11-05	28.060	28.300	28.040	28.180	24.609	190,805
2024-11-04	28.400	28.460	28.240	28.240	24.662	89,408
2024-11-01	28.140	28.460	28.100	28.460	24.854	148,398
2024-10-31	27.940	28.100	27.820	28.100	24.540	134,272
2024-10-30	28.040	28.180	27.920	28.040	24.487	118,431
2024-10-29	28.200	28.360	28.060	28.180	24.609	139,546
2024-10-28	28.020	28.200	27.940	28.200	24.627	209,319
2024-10-25	27.740	27.780	27.540	27.680	24.173	120,558
2024-10-24	27.660	28.020	27.660	27.800	24.278	121,347
2024-10-23	27.620	27.780	27.560	27.700	24.190	124,404
2024-10-22	27.500	27.600	27.180	27.520	24.033	343,643
2024-10-21	27.540	27.660	27.480	27.540	24.050	82,954
2024-10-18	27.620	27.640	27.320	27.500	24.016	159,844
2024-10-17	27.460	27.800	27.460	27.620	24.120	119,257
2024-10-16	27.300	27.660	27.300	27.620	24.120	135,697
2024-10-15	27.180	27.540	27.160	27.540	24.050	145,586
2024-10-14	26.900	27.160	26.820	27.120	23.684	265,173
2024-10-11	27.040	27.220	27.000	27.200	23.754	80,712
2024-10-10	27.260	27.360	26.660	26.960	23.544	204,081
2024-10-09	27.100	27.420	27.100	27.420	23.946	128,299
2024-10-08	26.720	27.120	26.680	27.120	23.684	122,174
2024-10-07	26.840	27.000	26.660	26.840	23.439	120,490
2024-10-04	26.660	26.900	26.520	26.900	23.492	144,867
2024-10-03	26.740	26.920	26.620	26.660	23.282	297,850
2024-10-02	26.740	26.840	26.560	26.800	23.404	115,625
2024-10-01	27.120	27.140	26.840	26.880	23.474	121,384
2024-09-30	27.260	27.300	27.000	27.060	23.631	119,109
2024-09-27	27.180	27.380	27.180	27.280	23.823	101,863
2024-09-26	27.220	27.380	27.080	27.240	23.788	126,501
2024-09-25	27.080	27.160	26.940	27.080	23.649	113,907
2024-09-24	27.540	27.560	27.100	27.100	23.666	135,245
2024-09-23	27.460	27.500	27.340	27.480	23.998	76,077
2024-09-20	27.740	27.820	27.400	27.540	24.050	135,399
2024-09-19	27.860	27.880	27.640	27.780	24.260	84,873
2024-09-18	27.840	27.960	27.640	27.680	24.173	162,959
2024-09-17	28.020	28.140	27.900	27.900	24.365	107,155
2024-09-16	27.820	28.040	27.680	27.940	24.400	115,121
2024-09-13	28.000	28.220	27.940	27.940	24.400	161,100
2024-09-12	27.940	28.000	27.840	28.000	24.452	178,921
2024-09-11	27.720	27.960	27.620	27.700	24.190	131,937
2024-09-10	27.700	27.900	27.580	27.680	24.173	294,485
2024-09-09	27.720	27.840	27.660	27.700	24.190	111,406
2024-09-06	27.840	27.840	27.560	27.600	24.103	146,074

← NewerPage 9 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.