Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	23.035	23.360	22.900	23.211	21.302	988,089
2022-07-08	23.425	23.580	22.940	23.120	21.218	299,743
2022-07-07	22.730	23.150	22.730	23.150	21.246	346,564
2022-07-06	22.080	22.820	22.080	22.525	20.672	4,500,196
2022-07-05	22.250	22.250	21.400	21.770	19.980	1,557,677
2022-07-04	21.970	22.210	21.970	22.119	20.300	134,669
2022-07-01	21.470	22.130	21.470	21.961	20.154	1,004,878
2022-06-30	21.620	21.720	21.270	21.401	19.641	305,088
2022-06-29	21.945	22.040	21.530	21.858	20.060	288,965
2022-06-28	21.835	21.990	21.650	21.760	19.970	983,862
2022-06-27	22.150	22.270	21.660	22.057	20.243	2,707,030
2022-06-24	21.025	21.990	20.760	21.608	19.831	579,788
2022-06-23	21.565	21.750	21.120	21.683	19.900	484,292
2022-06-22	21.760	21.990	21.290	21.965	20.158	7,165,268
2022-06-21	22.030	22.360	22.030	22.070	20.255	163,071
2022-06-20	21.800	22.300	21.800	22.061	20.246	905,316
2022-06-17	22.100	22.260	21.580	22.210	20.383	289,176
2022-06-16	22.410	22.500	21.780	22.090	20.273	198,292
2022-06-15	22.605	22.880	22.160	22.300	20.466	817,741
2022-06-14	22.500	22.950	22.320	22.510	20.659	876,140
2022-06-13	22.605	22.880	22.450	22.657	20.794	1,204,460
2022-06-10	23.895	24.040	22.520	23.299	21.383	2,918,678
2022-06-09	23.650	24.060	23.348	23.891	21.926	998,929
2022-06-08	22.870	23.633	22.870	23.630	21.687	1,096,892
2022-06-07	22.060	22.290	21.510	21.922	20.119	2,034,324
2022-06-06	22.000	22.280	21.890	22.002	20.192	986,408
2022-06-01	22.770	22.770	22.090	22.520	20.668	439,915
2022-05-31	22.400	22.750	22.300	22.387	20.546	5,292,841
2022-05-30	22.500	22.662	22.400	22.490	20.640	772,605
2022-05-27	21.790	22.490	21.790	22.290	20.457	478,542
2022-05-26	20.655	21.790	20.620	21.650	19.869	727,610
2022-05-25	20.640	20.640	20.130	20.425	18.745	391,370
2022-05-24	20.550	20.783	20.250	20.570	18.878	960,544
2022-05-23	20.725	20.860	20.320	20.616	18.921	251,205
2022-05-20	20.180	20.700	20.180	20.540	18.851	619,572
2022-05-19	20.248	20.520	19.930	20.310	18.640	6,708,498
2022-05-18	21.140	21.140	20.561	21.019	19.291	3,354,382
2022-05-17	20.940	21.060	20.678	20.900	19.181	7,831,379
2022-05-16	20.605	20.724	20.290	20.570	18.878	495,511
2022-05-13	20.090	20.540	20.020	20.367	18.692	1,159,384
2022-05-12	19.798	20.200	19.645	19.877	18.242	987,998
2022-05-11	19.903	20.190	19.685	19.950	18.309	2,758,870
2022-05-10	20.320	20.320	19.675	19.710	18.089	750,478
2022-05-09	20.345	20.350	19.878	20.067	18.417	1,801,995
2022-05-06	20.695	20.750	20.150	20.457	18.774	592,748
2022-05-05	20.785	21.230	20.710	20.880	19.163	1,251,816
2022-05-04	20.300	20.630	20.300	20.410	18.731	1,154,804
2022-05-03	20.140	20.490	20.140	20.240	18.575	1,315,539
2022-04-29	20.440	20.440	19.975	20.096	18.443	316,912
2022-04-28	20.000	20.310	19.898	20.113	18.459	218,774
2022-04-27	20.288	20.490	20.138	20.324	18.307	448,866
2022-04-26	20.665	20.850	20.258	20.360	18.339	2,093,785
2022-04-25	20.360	20.360	19.890	20.110	18.114	1,540,219
2022-04-22	20.900	20.900	20.318	20.322	18.305	2,099,469
2022-04-21	21.185	21.270	20.920	21.137	19.039	4,924,180
2022-04-20	20.980	21.060	20.690	20.901	18.826	1,593,317
2022-04-19	20.605	20.880	20.240	20.767	18.706	625,825
2022-04-14	20.385	20.670	20.304	20.540	18.501	1,818,796
2022-04-13	19.885	20.262	19.780	20.064	18.072	399,660
2022-04-12	20.000	20.140	19.660	20.100	18.105	535,291

← NewerPage 19 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.