Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	27.660	28.080	27.660	27.810	25.050	495,752
2022-01-17	27.990	27.990	27.650	27.910	25.140	176,610
2022-01-14	27.750	27.810	27.500	27.770	25.014	551,839
2022-01-13	27.790	28.140	27.610	27.787	25.029	326,488
2022-01-12	27.894	28.120	27.894	27.894	25.126	175,369
2022-01-11	28.130	28.240	27.880	27.940	25.167	570,253
2022-01-10	28.000	28.000	27.610	27.847	25.083	710,056
2022-01-07	28.000	28.270	27.560	27.660	24.915	986,277
2022-01-06	28.320	28.320	27.930	28.270	25.464	420,840
2022-01-05	28.680	28.680	28.400	28.582	25.746	759,424
2022-01-04	28.990	28.990	28.420	28.510	25.680	327,706
2021-12-30	28.335	28.570	28.170	28.530	25.698	223,532
2021-12-29	28.205	28.443	28.070	28.443	25.620	105,412
2021-12-23	27.915	28.280	27.812	28.144	25.351	253,360
2021-12-22	27.925	28.040	27.640	27.950	25.176	309,022
2021-12-21	27.915	28.030	27.619	27.801	25.042	660,929
2021-12-20	27.310	27.760	27.070	27.760	25.005	167,916
2021-12-17	27.825	28.060	27.740	27.810	25.050	2,233,918
2021-12-16	27.935	28.250	27.702	27.702	24.953	304,893
2021-12-15	28.800	28.800	27.200	27.430	24.708	1,059,031
2021-12-14	28.605	29.060	28.360	28.453	25.629	1,001,640
2021-12-13	28.090	28.570	28.090	28.240	25.437	664,783
2021-12-10	28.295	28.770	28.220	28.400	25.581	594,681
2021-12-09	28.685	28.700	28.270	28.305	25.496	1,102,647
2021-12-08	29.800	29.800	28.708	29.642	26.700	1,288,761
2021-12-07	28.920	29.660	28.730	28.980	26.104	369,948
2021-12-06	28.150	28.620	27.950	28.160	25.365	426,645
2021-12-03	28.643	28.643	27.800	27.940	25.167	160,142
2021-12-02	29.160	29.160	28.250	29.013	26.134	224,676
2021-12-01	29.005	29.230	28.300	29.110	26.221	123,351
2021-11-30	28.645	28.710	27.770	28.376	25.559	1,354,040
2021-11-29	30.000	30.080	29.440	29.690	26.743	580,334
2021-11-26	30.050	30.148	29.038	29.038	26.156	400,038
2021-11-25	31.300	31.300	30.200	30.200	27.203	550,637
2021-11-24	31.875	31.900	30.840	31.638	28.498	283,748
2021-11-23	31.240	32.240	30.810	31.880	28.716	316,107
2021-11-22	30.900	31.200	30.550	31.042	27.961	152,803
2021-11-19	31.960	31.960	30.290	31.798	28.642	372,144
2021-11-18	31.950	31.950	31.510	31.810	28.653	128,717
2021-11-17	31.400	31.630	31.400	31.498	28.371	60,512
2021-11-16	31.495	31.860	31.450	31.728	28.578	42,008
2021-11-15	31.620	31.850	31.620	31.787	28.632	1,683,903
2021-11-12	31.650	31.812	31.580	31.748	28.596	113,058
2021-11-11	31.865	32.180	31.768	31.768	28.614	94,669
2021-11-10	31.690	32.280	31.690	31.856	28.694	93,451
2021-11-09	31.455	31.960	31.370	31.927	28.758	395,758
2021-11-08	31.750	32.130	31.320	31.459	28.336	261,758
2021-11-05	31.895	32.310	31.800	32.057	28.876	283,214
2021-11-04	31.640	32.193	31.640	32.176	28.982	801,255
2021-11-03	31.840	31.840	31.200	31.651	28.510	1,469,590
2021-11-02	31.865	32.390	31.730	32.213	29.016	79,686
2021-11-01	31.475	32.150	31.340	31.949	28.778	207,939
2021-10-29	30.620	31.245	30.620	31.245	28.144	213,529
2021-10-28	30.820	31.240	30.723	30.723	27.418	3,921,805
2021-10-27	30.675	30.980	30.520	30.891	27.568	663,543
2021-10-26	31.005	31.160	30.710	30.890	27.567	602,225
2021-10-25	31.040	31.040	30.628	30.788	27.476	3,087,209
2021-10-22	31.200	31.360	30.754	31.030	27.692	5,089,827
2021-10-21	31.310	31.310	30.966	31.293	27.927	63,437

← NewerPage 21 of 21 · 1,259 trading days

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.