Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.760	24.030	23.680	23.870	20.735	1,520,068
2022-07-29	23.790	23.910	23.580	23.690	20.579	3,025,535
2022-07-28	23.950	23.950	23.330	23.600	20.501	2,686,513
2022-07-27	24.000	24.130	23.590	23.730	20.614	1,833,803
2022-07-26	24.250	24.490	23.730	23.850	20.718	4,435,722
2022-07-25	24.250	24.680	24.100	24.510	21.291	1,850,979
2022-07-22	24.660	24.910	24.560	24.560	21.335	2,574,708
2022-07-21	24.700	25.000	24.600	24.750	21.500	2,606,801
2022-07-20	25.060	25.210	24.580	24.750	21.500	4,551,533
2022-07-19	24.170	25.100	24.150	25.010	21.725	4,099,375
2022-07-18	24.500	24.650	23.980	24.380	21.178	5,855,476
2022-07-15	23.250	24.390	23.250	24.230	21.048	4,051,726
2022-07-14	23.340	23.530	23.080	23.410	20.336	2,898,940
2022-07-13	23.620	23.950	23.240	23.430	20.353	3,270,989
2022-07-12	22.890	23.870	22.830	23.830	20.700	3,782,703
2022-07-11	22.990	23.380	22.810	23.100	20.066	2,195,634
2022-07-08	23.450	23.600	22.940	23.330	20.266	3,257,866
2022-07-07	22.750	23.150	22.690	23.150	20.110	3,573,445
2022-07-06	22.080	22.830	22.080	22.620	19.649	3,690,686
2022-07-05	22.220	22.270	21.390	21.770	18.911	2,507,338
2022-07-04	22.010	22.230	21.930	22.060	19.163	1,196,351
2022-07-01	21.470	22.150	21.370	21.970	19.085	4,939,044
2022-06-30	21.540	21.750	21.260	21.590	18.755	3,404,510
2022-06-29	21.710	22.060	21.490	21.910	19.033	2,427,367
2022-06-28	21.900	21.990	21.630	21.860	18.989	3,127,397
2022-06-27	22.020	22.270	21.620	21.820	18.954	2,572,349
2022-06-24	21.200	21.990	20.730	21.930	19.050	6,357,886
2022-06-23	21.600	21.730	21.100	21.470	18.650	3,360,330
2022-06-22	21.890	22.140	21.280	21.750	18.894	2,984,469
2022-06-21	22.050	22.370	22.000	22.070	19.172	3,203,765
2022-06-20	21.730	22.300	21.730	21.990	19.102	1,556,485
2022-06-17	22.160	22.290	21.570	21.740	18.885	7,253,380
2022-06-16	22.470	22.600	21.760	22.110	19.206	3,032,960
2022-06-15	22.700	22.900	22.120	22.550	19.589	2,991,609
2022-06-14	22.500	22.970	22.270	22.510	19.554	4,150,158
2022-06-13	22.690	22.900	22.400	22.570	19.606	3,009,485
2022-06-10	23.880	24.050	22.530	22.800	19.806	6,807,275
2022-06-09	23.650	24.100	23.490	23.750	20.631	5,884,494
2022-06-08	22.900	23.630	22.840	23.630	20.527	9,426,983
2022-06-07	21.900	22.290	21.490	22.220	19.302	4,376,460
2022-06-06	22.270	22.340	21.860	22.000	19.111	2,767,054
2022-06-03	22.400	22.480	21.960	22.070	19.172	2,134,168
2022-06-02	22.340	22.500	21.950	22.190	19.276	2,263,768
2022-06-01	22.650	22.820	22.080	22.230	19.311	3,150,592
2022-05-31	22.380	22.760	22.280	22.390	19.450	5,495,463
2022-05-30	22.500	22.660	22.370	22.490	19.536	4,443,094
2022-05-27	21.790	22.490	21.780	22.290	19.363	5,280,487
2022-05-26	20.660	21.780	20.600	21.650	18.807	5,889,756
2022-05-25	20.640	20.650	20.130	20.590	17.886	3,298,333
2022-05-24	20.570	20.820	20.220	20.380	17.703	7,119,223
2022-05-23	20.710	20.870	20.310	20.660	17.947	2,651,476
2022-05-20	20.110	20.710	20.060	20.420	17.738	3,478,491
2022-05-19	20.500	20.530	19.915	20.310	17.643	4,150,604
2022-05-18	21.020	21.150	20.710	20.800	18.068	6,884,752
2022-05-17	20.900	21.050	20.660	20.900	18.155	7,530,620
2022-05-16	20.560	20.720	20.260	20.720	17.999	3,345,356
2022-05-13	20.190	20.540	20.010	20.540	17.842	3,119,473
2022-05-12	19.700	20.260	19.570	20.090	17.452	3,991,487
2022-05-11	19.800	20.250	19.660	19.950	17.330	4,675,165
2022-05-10	20.380	20.410	19.665	19.710	17.121	11,926,690

← NewerPage 19 of 22 · 1,284 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.