Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	20.820	20.860	20.500	20.600	17.480	6,782
2022-04-21	20.940	21.250	20.900	20.900	17.735	8,533
2022-04-20	20.970	21.010	20.720	20.900	17.735	2,201
2022-04-19	20.380	20.850	20.380	20.630	17.506	12,318
2022-04-14	20.400	20.560	20.340	20.400	17.311	5,228
2022-04-13	19.880	20.100	19.805	19.955	16.933	1,268
2022-04-12	19.795	20.070	19.795	20.000	16.971	2,493
2022-04-11	20.120	20.320	20.000	20.140	17.090	1,997
2022-04-08	20.120	20.190	19.895	19.895	16.882	7,373
2022-04-07	19.970	20.070	19.915	19.970	16.946	7,858
2022-04-06	20.020	20.020	19.520	19.520	16.564	1,739
2022-04-05	19.940	20.190	19.845	19.880	16.869	6,897
2022-04-04	19.980	19.980	19.500	19.900	16.886	15,420
2022-04-01	19.820	20.280	19.700	20.190	17.132	4,925
2022-03-31	20.510	20.510	19.870	20.050	17.014	8,605
2022-03-30	21.320	21.320	20.760	20.930	17.760	7,373
2022-03-29	20.820	21.370	20.660	21.190	17.981	7,635
2022-03-28	21.040	21.200	20.630	20.920	17.752	5,041
2022-03-25	20.520	20.940	20.500	20.540	17.429	25,808
2022-03-24	21.000	21.000	20.620	20.900	17.735	3,028
2022-03-23	21.260	21.380	20.900	21.250	18.032	4,311
2022-03-22	21.040	21.040	20.860	21.040	17.854	3,043
2022-03-21	21.080	21.270	20.900	20.900	17.735	8,315
2022-03-18	20.900	21.080	20.820	21.080	17.888	8,867
2022-03-17	21.750	21.750	20.700	21.200	17.989	15,364
2022-03-16	22.290	22.290	21.460	21.670	18.388	72,218
2022-03-15	22.040	22.460	21.790	22.020	18.685	4,137
2022-03-14	22.200	22.910	22.200	22.330	18.948	3,671
2022-03-11	21.950	22.390	21.640	21.640	18.363	2,556
2022-03-10	21.440	21.870	21.440	21.870	18.558	7,122
2022-03-09	21.990	22.820	21.990	22.600	19.177	14,368
2022-03-08	19.830	21.210	19.800	21.100	17.904	13,896
2022-03-07	19.240	20.290	18.680	19.800	16.801	8,356
2022-03-04	20.810	20.810	20.330	20.530	17.421	8,673
2022-03-03	22.600	22.600	21.150	21.250	18.032	18,254
2022-03-02	22.690	23.000	22.500	23.000	19.517	850
2022-03-01	23.500	23.500	22.600	22.600	19.177	1,982
2022-02-28	22.810	23.770	22.710	23.770	20.170	7,233
2022-02-25	23.760	24.100	23.500	24.100	20.450	3,381
2022-02-24	23.920	23.920	23.530	23.900	20.280	5,113
2022-02-23	24.640	24.900	24.500	24.770	21.019	3,929
2022-02-22	24.670	24.790	24.670	24.720	20.976	4,740
2022-02-21	25.100	25.100	24.830	24.830	21.070	1,556
2022-02-18	25.420	25.470	25.260	25.260	21.434	920
2022-02-17	25.390	25.420	25.130	25.130	21.324	474
2022-02-16	25.200	25.370	25.200	25.300	21.468	3,821
2022-02-15	25.220	25.540	25.220	25.540	21.672	4,668
2022-02-14	25.340	25.400	24.800	25.400	21.553	3,831
2022-02-11	26.010	26.070	25.860	26.070	22.122	1,995
2022-02-10	26.340	26.490	25.920	25.920	21.995	3,086
2022-02-09	25.700	26.100	25.700	25.730	21.833	6,997
2022-02-08	25.100	25.430	24.980	25.400	21.553	3,066
2022-02-07	25.410	25.410	24.960	24.960	21.180	1,955
2022-02-04	26.060	26.060	25.100	25.100	21.299	6,119
2022-02-03	26.180	26.360	25.990	26.300	22.317	2,616
2022-02-02	26.930	27.040	26.500	26.500	22.487	2,644
2022-02-01	27.240	27.240	26.770	27.010	22.919	595
2022-01-31	27.200	27.200	26.750	26.760	22.707	1,078
2022-01-28	27.000	27.000	26.740	27.000	22.911	4,278
2022-01-27	26.960	27.330	26.960	27.330	23.191	3,165

← NewerPage 20 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.