Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	22.170	22.170	21.680	21.874	20.075	208,122
2022-10-04	21.805	22.210	21.420	22.073	20.258	342,276
2022-10-03	20.950	21.420	20.880	21.300	19.548	343,209
2022-09-30	20.890	21.290	20.890	21.280	19.530	2,851,629
2022-09-29	20.990	21.260	20.670	21.000	19.273	365,301
2022-09-28	20.880	21.390	20.650	21.000	19.273	348,026
2022-09-27	21.260	21.400	21.019	21.177	19.435	236,310
2022-09-26	21.005	21.440	20.940	21.000	19.273	646,533
2022-09-23	21.805	21.830	21.040	21.040	19.310	238,018
2022-09-22	21.700	22.040	21.650	21.880	20.081	256,553
2022-09-21	21.845	22.090	21.490	22.070	20.255	525,174
2022-09-20	22.550	22.630	21.790	21.864	20.066	7,157,657
2022-09-16	22.150	22.530	21.950	22.314	20.479	1,437,878
2022-09-15	22.910	22.910	21.970	22.130	20.310	1,509,883
2022-09-14	22.820	23.290	22.310	22.775	20.902	1,879,840
2022-09-13	22.500	22.570	21.948	21.950	20.145	535,529
2022-09-12	21.730	22.650	21.730	22.650	20.787	715,278
2022-09-09	21.620	21.620	21.140	21.224	19.479	482,133
2022-09-08	21.300	21.460	20.520	21.190	19.447	140,267
2022-09-07	21.330	21.530	21.000	21.104	19.368	83,062
2022-09-06	21.290	21.910	21.250	21.490	19.723	10,028,720
2022-09-05	21.360	21.360	20.860	21.085	19.351	205,813
2022-09-02	21.250	21.750	21.250	21.700	19.915	628,196
2022-09-01	21.470	21.470	21.020	21.228	19.482	1,080,151
2022-08-31	22.280	22.280	21.486	21.873	20.074	487,993
2022-08-30	22.100	22.690	21.980	22.640	20.778	2,053,452
2022-08-26	23.005	23.220	22.160	22.602	20.743	308,504
2022-08-25	23.810	23.810	22.990	23.277	21.363	514,613
2022-08-24	23.300	23.740	23.230	23.501	21.569	80,532
2022-08-23	24.150	24.150	23.540	23.940	21.971	142,894
2022-08-22	24.655	24.680	24.040	24.154	22.167	76,499
2022-08-19	25.110	25.110	24.760	25.000	22.944	1,542,396
2022-08-18	25.015	25.430	24.990	25.040	22.981	195,765
2022-08-17	25.320	26.080	25.320	25.530	23.430	6,975,126
2022-08-16	25.280	25.910	25.280	25.419	23.328	179,410
2022-08-15	25.360	25.630	25.360	25.544	23.443	172,060
2022-08-12	25.200	25.660	25.165	25.370	23.283	132,885
2022-08-11	25.185	25.630	25.178	25.412	23.322	134,327
2022-08-10	24.850	25.220	24.490	25.182	23.111	242,185
2022-08-09	24.800	25.150	24.388	25.035	22.976	1,042,660
2022-08-08	24.500	25.150	24.300	25.150	23.082	613,235
2022-08-05	24.000	24.290	23.990	24.090	22.109	638,271
2022-08-04	24.275	24.730	24.090	24.196	22.206	1,006,624
2022-08-03	23.600	23.960	23.570	23.960	21.989	285,276
2022-08-02	23.638	23.970	23.638	23.640	21.696	3,030,418
2022-08-01	24.020	24.020	23.700	23.870	21.907	2,476,958
2022-07-29	23.700	23.880	23.600	23.685	21.737	370,149
2022-07-28	23.950	23.950	23.380	23.600	21.659	275,734
2022-07-27	24.120	24.120	23.590	23.734	21.782	456,034
2022-07-26	24.205	24.480	23.750	23.848	21.887	1,721,138
2022-07-25	24.170	24.670	24.170	24.510	22.494	259,405
2022-07-22	24.560	24.890	24.560	24.560	22.540	179,450
2022-07-21	24.745	24.990	24.630	24.750	22.714	1,270,631
2022-07-20	24.675	25.130	24.590	24.750	22.714	1,118,667
2022-07-19	24.172	25.260	24.172	25.010	22.953	454,285
2022-07-18	24.560	24.560	23.990	24.380	22.375	1,530,545
2022-07-15	23.275	24.370	23.275	24.230	22.237	409,792
2022-07-14	23.425	23.530	23.130	23.410	21.485	460,573
2022-07-13	23.485	23.950	23.300	23.432	21.505	287,525
2022-07-12	23.015	24.073	22.890	23.829	21.869	1,361,846

← NewerPage 18 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.