Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.160	20.350	19.990	20.070	17.434	2,863,409
2022-05-06	20.740	20.770	20.120	20.250	17.591	10,052,720
2022-05-05	20.690	21.230	20.650	20.880	18.138	5,410,204
2022-05-04	20.410	20.630	20.270	20.340	17.669	11,366,380
2022-05-03	20.260	20.490	20.130	20.470	17.782	8,194,572
2022-05-02	19.920	20.240	19.000	20.140	17.495	3,568,124
2022-04-29	20.350	20.470	19.965	20.100	17.460	4,975,616
2022-04-28	20.000	20.230	19.900	20.140	17.495	2,813,693
2022-04-27	20.320	20.490	20.130	20.310	17.239	6,012,422
2022-04-26	20.460	20.850	20.260	20.260	17.196	17,156,680
2022-04-25	20.170	20.380	19.895	20.250	17.188	4,190,699
2022-04-22	20.780	20.920	20.320	20.320	17.247	16,716,240
2022-04-21	20.940	21.280	20.860	21.090	17.901	15,699,400
2022-04-20	20.950	21.080	20.690	20.860	17.706	23,248,410
2022-04-19	20.420	20.880	20.170	20.770	17.629	5,153,900
2022-04-14	20.360	20.670	20.280	20.540	17.434	3,421,612
2022-04-13	19.950	20.260	19.765	20.260	17.196	5,550,523
2022-04-12	19.880	20.160	19.630	20.100	17.061	7,117,541
2022-04-11	20.140	20.440	19.980	20.130	17.086	5,145,172
2022-04-08	20.230	20.260	19.870	20.160	17.111	6,132,111
2022-04-07	19.935	20.190	19.820	20.000	16.976	4,533,974
2022-04-06	20.090	20.260	19.530	19.740	16.755	3,584,908
2022-04-05	19.900	20.220	19.765	20.030	17.001	9,557,389
2022-04-04	20.100	20.130	19.430	19.880	16.874	6,475,929
2022-04-01	19.850	20.370	19.640	20.110	17.069	5,305,425
2022-03-31	20.680	20.700	19.780	19.780	16.789	9,756,745
2022-03-30	21.360	21.380	20.700	20.820	17.672	3,137,100
2022-03-29	20.720	21.430	20.650	21.280	18.062	8,073,474
2022-03-28	20.920	21.210	20.520	20.520	17.417	4,882,088
2022-03-25	20.770	20.970	20.460	20.800	17.655	4,568,871
2022-03-24	21.060	21.090	20.570	20.650	17.527	4,909,945
2022-03-23	21.170	21.430	20.880	20.990	17.816	4,886,494
2022-03-22	21.040	21.160	20.810	20.960	17.790	4,633,678
2022-03-21	21.170	21.310	20.940	21.010	17.833	8,518,286
2022-03-18	21.130	21.340	20.710	20.880	17.723	6,196,961
2022-03-17	21.630	21.790	20.650	21.050	17.867	6,783,389
2022-03-16	22.000	22.310	21.360	21.370	18.138	9,652,729
2022-03-15	21.950	22.510	21.700	21.910	18.597	5,128,259
2022-03-14	22.160	22.900	22.000	22.230	18.868	4,823,636
2022-03-11	21.710	22.870	21.620	21.760	18.469	4,076,252
2022-03-10	22.520	22.580	21.250	21.570	18.308	6,612,724
2022-03-09	22.000	22.870	21.770	22.640	19.216	10,165,580
2022-03-08	19.490	21.300	19.395	21.200	17.994	10,637,690
2022-03-07	19.450	20.290	18.545	19.880	16.874	7,308,633
2022-03-04	20.930	20.990	20.140	20.360	17.281	8,839,792
2022-03-03	22.710	22.870	21.100	21.160	17.960	8,950,507
2022-03-02	22.640	22.950	22.180	22.740	19.301	4,616,794
2022-03-01	23.220	23.670	22.760	22.790	19.344	3,886,675
2022-02-28	23.520	23.700	22.640	23.600	20.031	7,161,555
2022-02-25	23.890	24.340	23.370	24.240	20.574	7,638,166
2022-02-24	23.530	24.000	23.200	23.660	20.082	5,477,511
2022-02-23	24.660	25.150	24.470	24.610	20.889	7,052,347
2022-02-22	24.650	25.050	24.510	24.650	20.922	2,360,747
2022-02-21	25.570	25.570	24.820	25.120	21.321	2,160,100
2022-02-18	25.490	25.570	25.170	25.350	21.517	2,986,213
2022-02-17	25.290	25.550	25.170	25.460	21.610	2,854,682
2022-02-16	25.160	25.430	25.150	25.430	21.585	6,923,330
2022-02-15	25.290	25.470	25.120	25.200	21.389	4,452,879
2022-02-14	25.380	25.420	24.710	25.330	21.500	3,301,888
2022-02-11	26.050	26.120	25.750	25.750	21.856	2,295,967

← NewerPage 20 of 22 · 1,279 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.