Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	20.198	20.410	20.000	20.130	18.132	330,796
2022-04-08	20.000	20.240	19.870	20.160	18.159	171,140
2022-04-07	20.080	20.190	19.825	20.000	18.015	287,151
2022-04-06	20.090	20.250	19.518	19.740	17.781	767,930
2022-04-05	20.000	20.220	19.780	20.030	18.042	1,820,793
2022-04-04	20.130	20.130	19.440	19.880	17.907	957,083
2022-04-01	20.100	20.310	19.695	20.128	18.130	491,709
2022-03-31	20.680	20.680	19.780	19.780	17.817	808,482
2022-03-30	21.390	21.390	20.720	20.873	18.802	311,002
2022-03-29	20.900	21.420	20.660	21.280	19.168	2,874,839
2022-03-28	21.200	21.200	20.520	20.840	18.771	227,759
2022-03-25	20.940	20.940	20.480	20.833	18.765	297,523
2022-03-24	21.050	21.050	20.600	20.900	18.826	1,461,477
2022-03-23	21.410	21.410	20.870	21.031	18.943	1,450,971
2022-03-22	21.005	21.080	20.850	20.960	18.880	146,235
2022-03-21	21.200	21.290	20.901	21.008	18.923	298,545
2022-03-18	21.330	21.330	20.710	20.853	18.783	503,713
2022-03-17	21.740	22.157	20.670	21.050	18.961	1,892,689
2022-03-16	21.905	22.260	21.370	21.715	19.559	1,203,257
2022-03-15	21.710	22.516	21.710	22.083	19.891	1,998,555
2022-03-14	22.285	22.880	22.070	22.872	20.602	560,011
2022-03-11	21.885	22.490	21.638	21.760	19.600	324,402
2022-03-10	22.375	22.540	21.280	21.867	19.697	645,200
2022-03-09	22.295	22.850	21.900	22.640	20.393	790,243
2022-03-08	19.505	21.280	19.505	20.710	18.654	1,218,975
2022-03-07	19.383	20.240	18.580	19.547	17.607	606,843
2022-03-04	20.800	20.970	20.190	20.380	18.357	859,490
2022-03-03	22.780	22.780	21.110	21.353	19.234	2,669,407
2022-03-02	22.605	22.930	22.230	22.740	20.483	160,150
2022-03-01	23.220	23.660	22.760	22.862	20.593	633,193
2022-02-28	23.405	23.660	22.650	23.600	21.258	334,522
2022-02-25	23.955	24.340	23.380	24.240	21.834	377,733
2022-02-24	23.575	24.860	23.230	23.633	21.288	767,042
2022-02-23	24.800	25.140	24.510	24.751	22.294	400,527
2022-02-22	25.030	25.030	24.610	24.650	22.203	130,717
2022-02-21	25.570	25.570	24.828	25.120	22.627	117,236
2022-02-18	25.290	25.560	25.180	25.350	22.834	134,465
2022-02-17	25.405	25.540	25.207	25.460	22.933	1,147,810
2022-02-16	25.200	25.430	25.160	25.430	22.906	2,972,175
2022-02-15	25.360	25.540	25.150	25.200	22.699	220,145
2022-02-14	25.397	25.397	24.750	25.343	22.827	391,829
2022-02-11	26.120	26.120	25.745	26.070	23.483	184,762
2022-02-10	26.590	26.590	26.080	26.230	23.627	173,134
2022-02-09	26.120	26.120	25.670	25.945	23.370	3,361,355
2022-02-08	25.005	25.530	24.940	25.494	22.964	580,618
2022-02-07	25.310	25.310	24.800	24.800	22.339	908,440
2022-02-04	26.048	26.048	25.040	25.110	22.618	352,503
2022-02-03	26.420	26.420	25.760	25.820	23.257	481,541
2022-02-02	27.135	27.140	26.410	26.570	23.933	186,597
2022-02-01	27.035	27.380	26.830	27.143	24.449	155,507
2022-01-31	27.290	27.290	26.710	26.758	24.102	183,378
2022-01-28	27.945	28.050	26.670	27.640	24.897	497,475
2022-01-27	26.910	27.330	26.910	27.312	24.601	180,268
2022-01-26	27.885	28.020	27.417	27.420	24.699	416,031
2022-01-25	27.660	27.660	27.180	27.371	24.654	103,278
2022-01-24	28.210	28.210	26.900	27.150	24.455	473,032
2022-01-21	28.215	28.420	27.850	28.168	25.372	1,532,596
2022-01-20	28.800	28.800	28.330	28.455	25.631	307,210
2022-01-19	28.695	29.030	28.420	28.671	25.825	268,756
2022-01-18	27.660	28.080	27.660	27.810	25.050	495,752

← NewerPage 20 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.