Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	25.110	25.400	25.110	25.400	22.509	62
2022-12-30	25.040	25.040	25.040	25.040	22.190	0
2022-12-29	24.940	25.200	24.940	25.200	22.332	140
2022-12-28	25.210	25.210	24.950	24.950	22.110	456
2022-12-27	25.160	25.250	25.130	25.130	22.269	568
2022-12-23	24.940	24.940	24.940	24.940	22.101	0
2022-12-22	24.990	25.090	24.990	25.090	22.234	387
2022-12-21	24.860	25.370	24.860	25.370	22.482	580
2022-12-20	24.620	24.620	24.570	24.570	21.773	1,009
2022-12-19	24.490	24.830	24.490	24.830	22.004	1,110
2022-12-16	24.500	24.500	24.240	24.240	21.481	52
2022-12-15	25.340	25.340	24.770	24.770	21.950	122
2022-12-14	25.200	25.460	25.200	25.460	22.562	362
2022-12-13	24.360	24.770	24.340	24.770	21.950	1,020
2022-12-12	24.330	24.410	24.180	24.410	21.631	1,650
2022-12-09	24.430	24.490	24.430	24.490	21.702	70
2022-12-08	24.960	24.960	24.410	24.410	21.631	85
2022-12-07	24.710	24.950	24.710	24.800	21.977	330
2022-12-06	24.780	24.780	24.720	24.780	21.959	260
2022-12-05	25.240	25.240	24.930	24.930	22.092	1,575
2022-12-02	25.130	25.270	25.130	25.270	22.394	567
2022-12-01	25.020	25.160	25.020	25.160	22.296	35
2022-11-30	25.120	25.120	24.910	24.910	22.075	1,002
2022-11-29	24.910	24.910	24.910	24.910	22.075	0
2022-11-28	24.770	24.770	24.770	24.770	21.950	15
2022-11-25	25.110	25.110	24.860	24.960	22.119	577
2022-11-24	24.880	25.070	24.880	25.070	22.216	115
2022-11-23	24.990	24.990	24.870	24.870	22.039	620
2022-11-22	24.510	24.780	24.510	24.650	21.844	372
2022-11-21	24.100	24.510	24.100	24.510	21.720	1
2022-11-18	23.550	24.070	23.550	24.070	21.330	475
2022-11-17	23.570	23.570	23.570	23.570	20.887	0
2022-11-16	24.000	24.030	23.760	24.030	21.295	457
2022-11-15	24.410	24.410	24.170	24.370	21.596	241
2022-11-14	24.430	24.430	24.270	24.270	21.507	5
2022-11-11	24.070	24.120	24.070	24.120	21.374	10
2022-11-10	23.880	24.630	23.620	24.390	21.614	1,264
2022-11-09	24.010	24.330	24.010	24.260	21.499	1,261
2022-11-08	23.750	23.870	23.640	23.640	20.949	288
2022-11-07	23.450	23.580	23.450	23.470	20.798	970
2022-11-04	22.940	23.570	22.940	23.570	20.887	2
2022-11-03	22.720	22.740	22.650	22.740	20.152	10
2022-11-02	23.290	23.290	23.270	23.270	20.621	4
2022-11-01	23.360	23.400	23.360	23.370	20.710	34
2022-10-31	23.050	23.080	22.940	22.940	20.329	213
2022-10-28	23.480	23.500	23.400	23.490	20.404	1,362
2022-10-27	23.640	23.850	23.540	23.540	20.448	1,803
2022-10-26	23.550	23.820	23.550	23.820	20.691	3
2022-10-25	23.410	23.550	23.230	23.550	20.456	2,177
2022-10-24	22.910	22.930	22.820	22.880	19.874	533
2022-10-21	22.260	22.290	21.850	22.220	19.301	845
2022-10-20	22.670	23.200	22.670	23.200	20.152	227
2022-10-19	22.520	22.710	22.520	22.710	19.727	92
2022-10-18	22.570	22.910	22.570	22.670	19.692	1,698
2022-10-17	22.020	22.280	22.020	22.280	19.353	339
2022-10-14	22.360	22.360	21.930	21.930	19.049	40
2022-10-13	22.040	22.060	22.020	22.020	19.127	537
2022-10-12	22.230	22.230	21.830	22.050	19.153	280
2022-10-11	21.930	22.050	21.920	22.040	19.145	606
2022-10-10	21.750	21.930	21.640	21.640	18.797	4,990

← NewerPage 17 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.8750 EUR
2025-10-30	0.8400 EUR
2025-04-29	0.8400 EUR
2024-10-31	0.7700 EUR
2024-04-29	0.7700 EUR
2023-10-31	0.6000 EUR
2023-04-27	0.6000 EUR
2022-10-31	0.4650 EUR
2022-04-28	0.4650 EUR
2021-10-29	0.3500 EUR
2021-04-29	0.3500 EUR
2020-10-29	0.7000 EUR
2019-10-31	0.4400 EUR
2019-04-29	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.