Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	27.810	27.970	27.420	27.420	23.267	5,554
2022-01-25	27.400	27.640	27.160	27.160	23.047	6,570
2022-01-24	28.200	28.200	26.890	27.300	23.166	11,276
2022-01-21	28.300	28.350	27.980	28.350	24.056	3,965
2022-01-20	28.780	28.780	28.390	28.550	24.226	23,897
2022-01-19	28.670	28.780	28.420	28.420	24.116	6,429
2022-01-18	27.860	28.000	27.810	27.810	23.598	2,893
2022-01-17	27.840	28.000	27.650	27.650	23.462	3,928
2022-01-14	27.690	27.690	27.500	27.500	23.335	255
2022-01-13	28.000	28.000	27.560	27.900	23.675	3,451
2022-01-12	27.970	28.100	27.910	27.910	23.683	1,617
2022-01-11	28.020	28.020	27.800	27.800	23.590	2,602
2022-01-10	27.610	27.920	27.610	27.760	23.556	508
2022-01-07	28.250	28.250	27.590	27.940	23.709	6,517
2022-01-06	28.000	28.460	28.000	28.460	24.150	3,564
2022-01-05	28.550	28.670	28.390	28.450	24.141	10,866
2022-01-04	28.780	28.810	28.560	28.770	24.413	3,282
2022-01-03	28.540	29.010	28.540	28.650	24.311	9,062
2021-12-30	28.230	28.430	28.230	28.330	24.040	3,519
2021-12-29	28.190	28.440	28.190	28.440	24.133	1,113
2021-12-28	28.270	28.300	28.020	28.020	23.776	6,515
2021-12-27	27.960	28.300	27.960	28.300	24.014	498
2021-12-23	28.210	28.210	28.130	28.160	23.895	532
2021-12-22	27.880	28.110	27.880	28.110	23.853	573
2021-12-21	27.770	28.090	27.710	28.090	23.836	1,502
2021-12-20	27.170	27.760	27.170	27.760	23.556	4,157
2021-12-17	27.890	27.950	27.850	27.850	23.632	355
2021-12-16	27.840	28.200	27.700	27.700	23.505	11,070
2021-12-15	28.020	28.020	27.260	27.600	23.420	10,157
2021-12-14	28.720	29.070	28.720	28.780	24.421	2,706
2021-12-13	28.410	28.410	28.120	28.220	23.946	604
2021-12-10	28.320	28.330	28.230	28.330	24.040	4
2021-12-09	28.540	28.540	28.230	28.230	23.955	258
2021-12-08	29.050	29.130	28.750	29.050	24.650	3,300
2021-12-07	28.890	29.590	28.890	29.500	25.032	2,894
2021-12-06	28.060	28.510	27.970	28.340	24.048	2,885
2021-12-03	28.370	28.370	27.940	28.300	24.014	2,765
2021-12-02	28.770	28.960	28.350	28.350	24.056	982
2021-12-01	28.800	28.800	28.430	28.430	24.124	5,036
2021-11-30	28.380	28.380	27.800	28.300	24.014	6,537
2021-11-29	29.640	29.810	29.600	29.740	25.236	991
2021-11-26	29.810	29.810	29.060	29.580	25.100	7,655
2021-11-25	31.240	31.240	30.200	30.200	25.626	708
2021-11-24	31.610	31.610	30.910	31.600	26.814	2,398
2021-11-23	31.370	31.980	31.370	31.660	26.865	4,067
2021-11-22	30.700	31.150	30.700	31.060	26.356	666
2021-11-19	30.490	30.780	30.490	30.780	26.118	3,754
2021-11-18	31.800	31.830	31.580	31.580	26.797	305
2021-11-17	31.600	31.600	31.250	31.250	26.517	7
2021-11-16	31.960	31.960	31.490	31.660	26.865	54
2021-11-15	31.760	31.950	31.730	31.950	27.111	1,398
2021-11-12	31.700	31.770	31.700	31.770	26.959	328
2021-11-11	32.120	32.130	31.790	31.810	26.992	1,162
2021-11-10	31.730	32.370	31.730	32.370	27.468	511
2021-11-09	31.720	31.910	31.720	31.910	27.077	1,887
2021-11-08	32.000	32.000	31.310	31.310	26.568	919
2021-11-05	32.080	32.210	31.990	32.210	27.332	169
2021-11-04	31.580	32.070	31.580	32.050	27.196	465
2021-11-03	31.650	31.740	31.300	31.330	26.585	1,098
2021-11-02	32.210	32.360	31.830	32.140	27.272	858

← NewerPage 21 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.