Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	22.480	23.080	22.330	22.900	19.893	7,695,709
2022-10-21	22.700	22.710	21.760	22.290	19.363	5,622,832
2022-10-20	22.710	23.060	22.470	22.990	19.971	3,121,176
2022-10-19	22.700	22.990	22.450	22.730	19.745	24,285,789
2022-10-18	22.810	23.080	22.440	22.750	19.762	7,562,905
2022-10-17	21.960	22.380	21.860	22.380	19.441	2,735,570
2022-10-14	22.350	22.480	21.860	21.870	18.998	2,913,257
2022-10-13	22.010	22.400	21.430	22.020	19.128	2,715,604
2022-10-12	22.120	22.370	21.770	22.040	19.145	2,991,218
2022-10-11	21.650	22.170	21.650	22.080	19.180	1,831,900
2022-10-10	21.500	21.950	21.350	21.760	18.902	2,025,680
2022-10-07	21.530	21.800	21.480	21.540	18.711	2,065,677
2022-10-06	22.020	22.270	21.590	21.740	18.885	2,101,428
2022-10-05	21.970	22.160	21.660	21.870	18.998	2,325,425
2022-10-04	21.620	22.220	21.440	22.080	19.180	3,251,705
2022-10-03	21.190	21.430	20.840	21.300	18.503	2,456,382
2022-09-30	20.940	21.300	20.780	21.280	18.485	3,230,342
2022-09-29	21.240	21.260	20.620	21.000	18.242	3,791,682
2022-09-28	21.000	21.390	20.650	21.390	18.581	3,507,902
2022-09-27	21.120	21.450	21.040	21.180	18.398	2,419,235
2022-09-26	20.950	21.470	20.880	21.000	18.242	2,433,160
2022-09-23	21.800	21.860	21.040	21.040	18.277	3,101,997
2022-09-22	21.720	22.110	21.610	21.880	19.006	2,042,415
2022-09-21	21.600	22.100	21.460	22.060	19.163	2,066,895
2022-09-20	22.600	22.660	21.790	21.860	18.989	3,266,802
2022-09-19	22.370	22.720	22.100	22.490	19.536	1,718,872
2022-09-16	22.100	22.550	21.950	22.450	19.502	5,397,436
2022-09-15	22.850	22.930	21.950	22.420	19.476	3,925,953
2022-09-14	23.000	23.290	22.260	22.780	19.788	6,123,849
2022-09-13	22.490	22.570	21.940	21.950	19.067	3,817,228
2022-09-12	21.860	22.600	21.630	22.380	19.441	4,193,826
2022-09-09	21.220	21.680	21.110	21.470	18.650	2,712,574
2022-09-08	21.400	21.400	20.530	21.190	18.407	3,929,570
2022-09-07	21.260	21.490	20.980	21.440	18.624	2,483,388
2022-09-06	21.250	21.920	21.250	21.490	18.668	2,444,760
2022-09-05	21.310	21.360	20.850	21.250	18.459	2,682,155
2022-09-02	21.350	21.740	21.250	21.700	18.850	2,341,429
2022-09-01	21.460	21.460	20.970	21.250	18.459	2,824,662
2022-08-31	22.260	22.260	21.450	21.550	18.720	8,864,180
2022-08-30	22.100	22.710	21.980	22.140	19.232	3,392,430
2022-08-29	22.000	22.130	21.580	22.020	19.128	2,889,595
2022-08-26	23.200	23.250	22.150	22.270	19.345	2,755,260
2022-08-25	23.700	23.820	22.940	23.140	20.101	2,253,894
2022-08-24	23.560	23.730	23.210	23.600	20.501	1,815,281
2022-08-23	24.050	24.160	23.530	23.680	20.570	3,915,138
2022-08-22	24.680	24.760	23.970	24.150	20.978	1,863,718
2022-08-19	25.000	25.110	24.720	24.780	21.526	2,416,383
2022-08-18	25.320	25.450	24.960	25.040	21.751	1,741,154
2022-08-17	25.790	26.080	25.290	25.340	22.012	1,865,165
2022-08-16	25.500	25.900	25.270	25.870	22.472	2,272,476
2022-08-15	25.360	25.640	25.340	25.550	22.195	1,685,275
2022-08-12	25.300	25.670	25.190	25.370	22.038	1,908,532
2022-08-11	25.330	25.650	25.170	25.370	22.038	3,000,924
2022-08-10	24.620	25.230	24.480	25.220	21.908	2,465,516
2022-08-09	25.000	25.160	24.590	24.640	21.404	3,169,632
2022-08-08	24.260	25.150	24.220	25.150	21.847	2,344,454
2022-08-05	24.240	24.300	23.950	24.090	20.926	1,769,721
2022-08-04	24.100	24.740	24.050	24.260	21.074	2,904,783
2022-08-03	23.600	23.960	23.550	23.960	20.813	2,225,012
2022-08-02	23.790	23.990	23.620	23.640	20.535	1,862,293

← NewerPage 18 of 22 · 1,280 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.