Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	23.420	24.370	23.420	24.320	21.125	2,553
2022-07-14	23.200	23.460	23.200	23.360	20.291	8
2022-07-13	23.910	23.910	23.470	23.490	20.404	926
2022-07-12	23.170	24.070	23.170	24.070	20.908	6,126
2022-07-11	23.080	23.240	23.040	23.080	20.048	3,867
2022-07-08	23.490	23.490	23.260	23.350	20.282	1,531
2022-07-07	22.940	23.390	22.920	23.390	20.317	601
2022-07-06	22.300	22.820	22.250	22.820	19.822	2,559
2022-07-05	22.170	22.170	21.400	22.100	19.197	2,548
2022-07-04	22.000	22.210	21.980	22.100	19.197	788
2022-07-01	21.420	22.100	21.420	21.900	19.023	1,037
2022-06-30	21.730	21.780	21.350	21.780	18.919	1,772
2022-06-29	21.640	22.000	21.640	21.820	18.953	2,641
2022-06-28	21.940	21.980	21.730	21.820	18.953	1,342
2022-06-27	22.090	22.260	21.920	22.100	19.197	1,438
2022-06-24	21.200	21.900	20.800	21.730	18.875	4,292
2022-06-23	21.610	21.720	21.180	21.680	18.832	4,515
2022-06-22	21.640	22.000	21.420	22.000	19.110	3,024
2022-06-21	22.220	22.280	22.020	22.110	19.205	6,150
2022-06-20	21.870	22.340	21.870	22.180	19.266	15,919
2022-06-17	22.150	22.150	21.690	21.690	18.841	187
2022-06-16	22.180	22.230	21.960	22.160	19.249	768
2022-06-15	22.780	22.780	22.310	22.310	19.379	887
2022-06-14	22.760	22.760	22.310	22.520	19.562	3,714
2022-06-13	22.500	22.840	22.500	22.610	19.640	4,376
2022-06-10	23.750	23.750	22.510	22.510	19.553	6,634
2022-06-09	23.540	24.010	23.540	23.960	20.812	5,010
2022-06-08	23.090	23.460	23.060	23.460	20.378	20,027
2022-06-07	21.850	22.270	21.650	22.000	19.110	5,113
2022-06-06	22.190	22.230	21.900	22.140	19.231	3,668
2022-06-03	22.100	22.100	21.880	21.880	19.006	481
2022-06-02	22.000	22.450	21.980	22.450	19.501	781
2022-06-01	22.800	22.800	22.190	22.190	19.275	826
2022-05-31	22.710	22.710	22.310	22.510	19.553	962
2022-05-30	22.590	22.710	22.460	22.710	19.727	2,453
2022-05-27	21.910	22.480	21.890	22.080	19.179	11,980
2022-05-26	21.490	21.490	21.490	21.490	18.667	10,206
2022-05-25	20.370	20.600	20.370	20.600	17.894	121
2022-05-24	20.590	20.780	20.270	20.270	17.607	2,996
2022-05-23	20.740	20.800	20.420	20.700	17.981	2,628
2022-05-20	20.490	20.620	20.270	20.270	17.607	6,294
2022-05-19	20.200	20.490	20.000	20.490	17.798	6,529
2022-05-18	21.070	21.090	20.540	20.540	17.842	7,744
2022-05-17	20.880	21.030	20.650	20.650	17.937	4,272
2022-05-16	20.570	20.650	20.450	20.650	17.937	2,411
2022-05-13	20.150	20.490	20.150	20.280	17.616	3,480
2022-05-12	19.680	20.230	19.680	20.190	17.538	1,196
2022-05-11	19.710	20.200	19.710	19.820	17.216	2,594
2022-05-10	20.130	20.150	19.720	19.900	17.286	9,563
2022-05-09	20.320	20.320	19.880	19.880	17.268	4,083
2022-05-06	20.720	20.720	20.200	20.460	17.772	4,941
2022-05-05	20.810	21.200	20.720	20.720	17.998	16,024
2022-05-04	20.400	20.550	20.310	20.310	17.642	1,726
2022-05-03	20.360	20.420	20.180	20.180	17.529	3,392
2022-05-02	19.970	20.180	19.000	20.170	17.520	4,905
2022-04-29	20.000	20.400	20.000	20.400	17.720	1,599
2022-04-28	20.050	20.190	19.900	19.900	17.286	3,346
2022-04-27	20.200	20.450	20.120	20.120	17.073	2,418
2022-04-26	20.390	20.760	20.310	20.420	17.327	340
2022-04-25	20.220	20.350	19.950	20.020	16.988	1,433

← NewerPage 19 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.