Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	21.550	21.810	21.550	21.810	18.945	1,625
2022-10-06	21.650	21.710	21.650	21.710	18.858	21
2022-10-05	21.870	21.880	21.840	21.880	19.006	31
2022-10-04	21.750	22.140	21.750	22.070	19.171	1,626
2022-10-03	20.910	21.300	20.910	21.250	18.458	162
2022-09-30	20.990	21.310	20.990	21.250	18.458	465
2022-09-29	21.050	21.070	20.730	20.920	18.172	238
2022-09-28	20.720	21.330	20.720	21.140	18.363	195
2022-09-27	21.110	21.390	20.910	20.910	18.163	542
2022-09-26	20.940	21.410	20.880	21.030	18.267	865
2022-09-23	21.500	21.500	21.190	21.190	18.406	189
2022-09-22	21.870	21.870	21.870	21.870	18.997	0
2022-09-21	21.770	22.060	21.770	22.060	19.162	141
2022-09-20	22.100	22.100	21.910	21.910	19.032	10
2022-09-19	22.290	22.580	22.290	22.580	19.614	334
2022-09-16	22.310	22.420	22.310	22.360	19.423	469
2022-09-15	22.770	22.770	22.450	22.450	19.501	1,105
2022-09-14	22.970	23.090	22.670	23.090	20.057	125
2022-09-13	22.380	22.380	22.060	22.290	19.362	433
2022-09-12	21.700	22.650	21.700	22.650	19.674	1,001
2022-09-09	21.490	21.640	21.410	21.640	18.797	257
2022-09-08	20.930	21.170	20.550	21.170	18.389	5,425
2022-09-07	21.370	21.650	21.360	21.650	18.806	515
2022-09-06	21.840	21.840	21.410	21.660	18.815	3,533
2022-09-05	21.120	21.350	20.940	21.310	18.510	6,640
2022-09-02	21.500	21.730	21.310	21.730	18.875	376
2022-09-01	21.310	21.400	21.070	21.400	18.589	5,609
2022-08-31	21.690	21.760	21.500	21.680	18.832	707
2022-08-30	22.310	22.600	22.140	22.140	19.231	260
2022-08-29	21.980	22.000	21.630	21.970	19.084	1,220
2022-08-26	22.860	22.940	22.230	22.420	19.475	2,116
2022-08-25	23.490	23.490	23.000	23.120	20.083	354
2022-08-24	23.400	23.690	23.400	23.690	20.578	1,206
2022-08-23	24.030	24.030	23.560	23.830	20.699	1,216
2022-08-22	24.590	24.590	24.120	24.120	20.951	1,000
2022-08-19	25.070	25.070	24.750	24.950	21.672	947
2022-08-18	25.140	25.210	25.020	25.020	21.733	508
2022-08-17	25.910	25.960	25.300	25.300	21.976	1,010
2022-08-16	25.510	25.870	25.410	25.870	22.471	2,267
2022-08-15	25.460	25.620	25.340	25.620	22.254	8,049
2022-08-12	25.310	25.310	25.170	25.170	21.863	47
2022-08-11	25.500	25.520	25.180	25.180	21.872	2,678
2022-08-10	25.000	25.190	25.000	25.190	21.881	1,632
2022-08-09	25.070	25.070	24.390	24.390	21.186	1,382
2022-08-08	24.670	25.120	24.650	25.120	21.820	177
2022-08-05	24.140	24.200	23.990	24.160	20.986	1,289
2022-08-04	24.290	24.380	24.290	24.380	21.177	11
2022-08-03	23.680	23.900	23.640	23.900	20.760	623
2022-08-02	23.840	23.850	23.690	23.700	20.587	1,478
2022-08-01	23.830	23.950	23.800	23.950	20.804	270
2022-07-29	23.780	23.790	23.770	23.770	20.647	42
2022-07-28	23.620	23.700	23.400	23.700	20.587	1,484
2022-07-27	24.000	24.000	23.620	23.620	20.517	342
2022-07-26	24.200	24.200	23.800	23.800	20.673	326
2022-07-25	24.370	24.610	24.370	24.560	21.334	676
2022-07-22	24.720	24.740	24.570	24.570	21.342	484
2022-07-21	24.790	24.980	24.660	24.980	21.698	1,359
2022-07-20	24.660	24.920	24.660	24.840	21.577	1,465
2022-07-19	24.420	25.260	24.420	25.260	21.942	3,404
2022-07-18	24.480	24.480	24.060	24.410	21.203	381

← NewerPage 18 of 22 · 1,269 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.