Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.540	27.600	27.180	27.480	24.354	1,421,998
2023-01-13	27.600	27.700	27.220	27.490	24.362	2,098,581
2023-01-12	27.140	27.570	27.100	27.530	24.398	2,826,809
2023-01-11	26.740	27.270	26.680	27.270	24.167	3,549,074
2023-01-10	26.760	26.900	26.480	26.740	23.698	2,233,710
2023-01-09	26.830	26.980	26.700	26.900	23.840	2,478,805
2023-01-06	26.400	26.840	26.230	26.810	23.760	1,802,879
2023-01-05	26.080	26.390	26.080	26.320	23.326	1,927,536
2023-01-04	25.610	26.150	25.610	26.150	23.175	2,913,057
2023-01-03	25.590	25.670	25.240	25.380	22.492	2,148,482
2023-01-02	25.200	25.600	25.000	25.600	22.687	1,072,887
2022-12-30	24.970	25.130	24.710	24.850	22.023	1,471,839
2022-12-29	24.830	25.240	24.750	25.200	22.333	968,642
2022-12-28	25.080	25.280	24.960	24.960	22.120	1,108,435
2022-12-27	25.010	25.290	25.010	25.110	22.253	1,028,113
2022-12-23	25.060	25.240	24.850	24.940	22.103	1,405,048
2022-12-22	25.100	25.260	24.940	25.120	22.262	1,331,372
2022-12-21	24.610	25.100	24.610	25.100	22.244	1,537,810
2022-12-20	24.420	24.710	24.250	24.540	21.748	2,060,503
2022-12-19	24.420	24.820	24.390	24.510	21.721	2,201,351
2022-12-16	24.700	24.740	24.190	24.320	21.553	6,075,861
2022-12-15	25.220	25.480	24.690	24.840	22.014	5,135,569
2022-12-14	25.240	25.520	24.800	25.520	22.617	3,728,480
2022-12-13	24.270	25.070	24.100	24.760	21.943	3,076,571
2022-12-12	24.330	24.330	24.040	24.240	21.482	2,398,784
2022-12-09	24.560	24.620	24.240	24.480	21.695	2,398,765
2022-12-08	24.790	25.000	24.320	24.410	21.633	2,067,478
2022-12-07	24.740	25.020	24.720	24.790	21.970	2,351,129
2022-12-06	24.830	25.140	24.670	24.770	21.952	1,972,961
2022-12-05	25.360	25.380	24.850	25.020	22.173	1,831,184
2022-12-02	25.130	25.330	25.020	25.290	22.413	2,547,231
2022-12-01	25.080	25.230	24.800	25.170	22.306	2,511,311
2022-11-30	25.090	25.160	24.860	24.860	22.032	7,652,000
2022-11-29	24.950	25.300	24.840	24.920	22.085	2,061,839
2022-11-28	24.850	24.890	24.560	24.760	21.943	1,860,445
2022-11-25	25.010	25.130	24.810	24.960	22.120	3,653,852
2022-11-24	24.920	25.180	24.730	25.060	22.209	1,921,562
2022-11-23	24.740	25.200	24.680	24.960	22.120	4,718,913
2022-11-22	24.450	24.800	24.310	24.640	21.837	3,308,924
2022-11-21	24.000	24.640	23.840	24.430	21.651	5,508,192
2022-11-18	23.870	24.130	23.560	24.120	21.376	3,138,051
2022-11-17	23.880	24.000	23.400	23.620	20.933	1,927,179
2022-11-16	24.300	24.360	23.620	23.860	21.145	2,512,315
2022-11-15	24.400	24.570	24.140	24.430	21.651	2,274,598
2022-11-14	24.270	24.530	24.160	24.350	21.580	1,918,757
2022-11-11	24.560	24.700	23.950	24.200	21.447	9,919,698
2022-11-10	23.700	24.770	23.500	24.460	21.677	7,568,884
2022-11-09	23.790	24.350	23.740	24.320	21.553	8,020,367
2022-11-08	23.590	23.990	23.400	23.930	21.207	12,717,370
2022-11-07	23.370	23.670	23.250	23.600	20.915	1,821,905
2022-11-04	23.140	23.640	22.810	23.550	20.871	5,405,967
2022-11-03	22.990	22.990	22.590	22.780	20.188	8,699,230
2022-11-02	23.440	23.820	23.240	23.260	20.614	2,074,958
2022-11-01	23.200	23.630	23.140	23.440	20.773	1,683,639
2022-10-31	23.140	23.170	22.870	22.940	20.330	1,905,704
2022-10-28	23.610	23.860	23.320	23.470	20.388	2,898,630
2022-10-27	23.730	23.880	23.410	23.740	20.622	2,414,405
2022-10-26	23.700	23.900	23.450	23.770	20.648	2,022,100
2022-10-25	23.000	23.660	22.980	23.610	20.509	2,845,098
2022-10-24	22.480	23.080	22.330	22.900	19.893	7,695,709

← NewerPage 17 of 22 · 1,283 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.