Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	24.790	25.130	24.790	24.996	23.180	123,201
2022-12-29	24.770	25.230	24.770	25.200	23.369	133,146
2022-12-28	24.960	25.280	24.960	24.960	23.147	239,075
2022-12-23	25.005	25.240	24.850	24.940	23.128	40,794
2022-12-22	24.950	25.251	24.950	25.108	23.284	236,638
2022-12-21	24.900	25.370	24.610	24.942	23.130	1,208,820
2022-12-20	24.420	24.690	24.270	24.621	22.832	7,035,331
2022-12-19	24.800	24.810	24.400	24.510	22.730	1,387,854
2022-12-16	24.720	24.720	24.220	24.490	22.711	612,315
2022-12-15	25.250	25.470	24.730	24.842	23.037	752,214
2022-12-14	25.250	25.525	24.830	25.520	23.666	1,777,973
2022-12-13	24.580	25.030	24.110	24.732	22.935	606,936
2022-12-12	24.225	24.332	24.040	24.240	22.479	310,918
2022-12-09	24.560	24.560	24.300	24.464	22.687	243,396
2022-12-08	24.745	25.010	24.330	24.345	22.577	387,879
2022-12-07	24.740	25.030	24.740	24.844	23.039	483,091
2022-12-06	24.810	25.120	24.680	24.720	22.924	368,435
2022-12-05	25.105	25.360	24.890	25.025	23.207	1,556,097
2022-12-02	25.060	25.330	25.060	25.290	23.453	1,763,806
2022-12-01	25.075	25.220	24.810	25.056	23.236	184,137
2022-11-30	24.880	25.160	24.848	24.955	23.142	1,619,810
2022-11-29	24.950	25.290	24.860	24.920	23.110	73,817
2022-11-28	24.695	24.900	24.580	24.760	22.961	229,207
2022-11-25	24.910	25.120	24.830	24.960	23.147	502,898
2022-11-24	24.760	25.180	24.760	25.060	23.240	310,466
2022-11-23	24.680	25.157	24.680	24.960	23.147	1,458,221
2022-11-22	24.330	24.790	24.330	24.645	22.855	821,673
2022-11-21	23.915	24.630	23.850	24.333	22.565	290,007
2022-11-18	23.650	24.120	23.650	24.120	22.368	323,277
2022-11-17	23.900	23.900	23.477	23.620	21.904	274,487
2022-11-16	24.000	24.330	23.630	23.860	22.127	239,811
2022-11-15	24.140	24.510	24.140	24.421	22.647	291,303
2022-11-14	24.275	24.520	24.190	24.350	22.581	2,384,675
2022-11-11	24.295	24.650	23.970	24.210	22.452	2,851,303
2022-11-10	23.500	24.722	23.500	24.463	22.686	1,014,918
2022-11-09	23.945	24.360	23.790	24.320	22.553	4,039,364
2022-11-08	23.990	23.990	23.430	23.930	22.192	4,258,753
2022-11-07	23.555	23.670	23.280	23.604	21.889	2,972,661
2022-11-04	22.870	23.650	22.870	23.171	21.487	791,902
2022-11-03	22.960	22.960	22.590	22.780	21.125	76,841
2022-11-02	23.435	23.810	23.260	23.260	21.570	517,515
2022-11-01	23.360	23.630	23.170	23.440	21.737	376,643
2022-10-31	23.170	23.170	22.870	22.940	21.274	607,182
2022-10-28	23.740	23.850	23.390	23.470	21.540	461,794
2022-10-27	23.870	23.870	23.440	23.740	21.788	190,244
2022-10-26	23.610	23.890	23.500	23.770	21.815	240,217
2022-10-25	23.000	23.660	23.000	23.000	21.108	906,140
2022-10-24	22.370	23.060	22.370	22.900	21.017	304,486
2022-10-21	22.660	22.660	21.770	22.020	20.209	674,712
2022-10-20	22.635	23.200	22.490	22.990	21.099	173,507
2022-10-19	22.470	23.000	22.470	22.810	20.934	561,728
2022-10-18	22.775	23.090	22.480	22.750	20.879	905,093
2022-10-17	21.915	22.380	21.900	22.380	20.539	3,884,391
2022-10-14	22.410	22.410	21.870	21.870	20.071	309,069
2022-10-13	22.140	22.400	21.440	22.017	20.206	4,041,839
2022-10-12	22.295	22.360	21.780	22.040	20.227	291,792
2022-10-11	21.700	22.180	21.610	22.080	20.264	494,155
2022-10-10	21.370	21.920	21.370	21.876	20.077	1,554,779
2022-10-07	21.530	21.770	21.530	21.749	19.961	205,919
2022-10-06	21.845	22.270	21.590	21.907	20.106	240,785

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.7088 EUR
2025-10-30	0.4455 EUR
2025-04-29	0.6804 EUR
2024-10-31	0.2187 EUR
2024-04-29	0.6237 EUR
2023-10-31	0.1588 EUR
2023-04-27	0.4860 EUR
2022-10-31	0.2430 EUR
2022-04-28	0.3767 EUR
2021-10-29	0.2835 EUR
2021-04-29	0.1053 EUR
2020-10-29	0.2835 EUR
2019-10-31	0.1782 EUR
2019-04-29	0.3564 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.