Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.400	26.590	26.070	26.230	22.264	2,759,250
2022-02-09	25.750	26.140	25.630	25.940	22.017	6,043,161
2022-02-08	24.940	25.550	24.870	25.490	21.635	3,665,953
2022-02-07	25.300	25.350	24.800	24.800	21.050	3,769,979
2022-02-04	26.040	26.070	25.020	25.040	21.253	5,187,169
2022-02-03	26.350	26.460	25.760	25.820	21.916	4,950,240
2022-02-02	27.110	27.150	26.410	26.410	22.416	3,000,724
2022-02-01	27.000	27.400	26.750	27.030	22.943	4,294,040
2022-01-31	27.270	27.290	26.680	26.740	22.696	3,408,822
2022-01-28	27.690	28.070	26.660	27.030	22.943	3,618,212
2022-01-27	26.950	27.340	26.840	27.330	23.197	2,606,204
2022-01-26	27.860	28.060	27.490	27.560	23.392	2,023,070
2022-01-25	27.600	27.660	27.160	27.360	23.223	2,343,571
2022-01-24	28.150	28.190	26.850	27.150	23.044	3,320,272
2022-01-21	28.140	28.440	27.790	28.100	23.851	5,781,143
2022-01-20	28.710	28.840	28.330	28.500	24.190	1,743,866
2022-01-19	28.700	29.030	28.550	28.590	24.267	3,766,326
2022-01-18	27.810	28.090	27.650	27.850	23.639	3,078,588
2022-01-17	27.760	28.030	27.740	27.910	23.689	3,701,008
2022-01-14	27.720	27.850	27.570	27.770	23.571	1,782,131
2022-01-13	27.850	28.140	27.600	27.880	23.664	2,535,858
2022-01-12	28.090	28.130	27.890	27.890	23.673	3,199,187
2022-01-11	28.010	28.240	27.870	27.940	23.715	1,888,616
2022-01-10	27.840	28.040	27.580	27.680	23.494	2,585,589
2022-01-07	28.190	28.320	27.550	27.660	23.477	2,276,001
2022-01-06	28.000	28.370	27.800	28.270	23.995	2,829,840
2022-01-05	28.500	28.720	28.360	28.460	24.156	1,809,780
2022-01-04	28.970	28.970	28.410	28.510	24.199	1,933,130
2022-01-03	28.650	29.060	28.540	28.660	24.326	1,590,145
2021-12-30	28.170	28.580	28.140	28.530	24.216	1,458,954
2021-12-29	28.280	28.350	28.010	28.190	23.927	1,313,427
2021-12-28	28.230	28.340	28.110	28.200	23.936	888,557
2021-12-27	28.000	28.280	27.910	28.220	23.953	949,069
2021-12-23	28.080	28.280	28.050	28.150	23.893	1,566,972
2021-12-22	27.880	28.050	27.620	28.040	23.800	1,414,761
2021-12-21	28.030	28.050	27.520	27.830	23.622	2,896,856
2021-12-20	27.200	27.760	27.030	27.620	23.443	2,823,548
2021-12-17	27.780	28.070	27.590	27.810	23.605	8,445,906
2021-12-16	28.000	28.270	27.730	27.830	23.622	3,946,434
2021-12-15	28.780	28.780	27.100	27.430	23.282	5,549,133
2021-12-14	28.360	29.070	28.360	28.940	24.564	5,233,632
2021-12-13	28.420	28.580	28.080	28.240	23.970	2,769,532
2021-12-10	28.390	28.800	28.210	28.400	24.105	2,448,779
2021-12-09	28.700	28.790	28.210	28.280	24.004	3,193,042
2021-12-08	29.720	29.890	28.720	28.800	24.445	5,033,265
2021-12-07	28.990	29.660	28.690	29.660	25.175	4,063,166
2021-12-06	28.160	28.620	27.940	28.620	24.292	2,960,161
2021-12-03	28.630	28.730	27.800	27.850	23.639	3,012,588
2021-12-02	28.790	29.220	28.210	28.400	24.105	4,008,103
2021-12-01	29.000	29.230	28.250	29.110	24.708	3,893,957
2021-11-30	28.500	28.730	27.740	27.860	23.647	10,245,870
2021-11-29	29.550	30.130	29.360	29.670	25.183	2,919,755
2021-11-26	30.050	30.300	29.000	29.240	24.818	5,178,531
2021-11-25	31.300	31.330	30.350	30.760	26.109	3,930,729
2021-11-24	31.880	31.880	30.830	31.110	26.406	3,258,834
2021-11-23	30.960	32.240	30.790	31.880	27.059	2,498,622
2021-11-22	30.570	31.250	30.550	31.040	26.346	2,404,927
2021-11-19	32.000	32.040	30.290	30.470	25.862	4,383,974
2021-11-18	31.580	31.950	31.450	31.810	27.000	2,748,699
2021-11-17	31.560	31.780	31.340	31.550	26.779	3,427,142

← NewerPage 21 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.