Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	49.440	49.440	49.080	49.140	45.992	328
2024-08-29	49.390	49.390	49.390	49.390	46.226	0
2024-08-28	49.120	49.140	48.860	48.890	45.758	1,003
2024-08-27	49.360	49.360	48.660	49.250	46.095	757
2024-08-26	49.100	49.200	49.070	49.190	46.039	1,001
2024-08-23	48.940	49.520	48.940	49.390	46.226	677
2024-08-22	49.000	49.470	48.560	48.560	45.450	604
2024-08-21	48.060	48.530	48.060	48.530	45.421	194
2024-08-20	48.000	48.120	47.800	48.120	45.038	491
2024-08-19	46.440	47.640	46.440	47.640	44.588	33
2024-08-16	46.000	46.530	46.000	46.530	43.550	242
2024-08-15	44.920	45.820	44.700	45.820	42.885	1,212
2024-08-14	44.540	45.080	44.540	45.080	42.192	1,261
2024-08-13	44.240	44.400	44.240	44.400	41.556	101
2024-08-12	44.000	44.240	44.000	44.240	41.406	4
2024-08-09	43.160	44.220	43.160	44.220	41.388	145
2024-08-08	42.850	43.410	42.820	43.410	40.629	83
2024-08-07	42.830	43.490	42.830	43.490	40.704	103
2024-08-06	43.240	43.240	42.890	42.890	40.143	91
2024-08-05	42.500	43.320	42.500	43.320	40.545	1,763
2024-08-02	44.500	44.500	43.600	43.790	40.985	53
2024-08-01	44.880	44.880	44.660	44.840	41.968	237
2024-07-31	45.240	45.300	44.630	44.860	41.987	5,756
2024-07-30	45.240	45.240	45.160	45.160	42.267	11
2024-07-29	45.120	45.120	44.500	44.930	42.052	397
2024-07-26	44.640	44.960	44.520	44.960	42.080	38
2024-07-25	44.060	44.810	43.980	44.810	41.940	350
2024-07-24	45.250	45.250	45.080	45.080	42.192	133
2024-07-23	45.210	45.770	45.210	45.720	42.791	213
2024-07-22	45.200	45.640	44.930	44.930	42.052	479
2024-07-19	45.720	46.010	44.780	44.780	41.912	52,971
2024-07-18	45.440	45.440	45.260	45.260	42.361	524
2024-07-17	45.660	45.660	45.060	45.240	42.342	141
2024-07-16	45.780	46.060	45.780	45.970	43.025	2
2024-07-15	47.280	47.280	46.500	46.610	43.624	597
2024-07-12	46.780	47.340	46.740	47.110	44.092	922
2024-07-11	45.960	46.460	45.760	46.090	43.138	716
2024-07-10	45.610	45.610	45.220	45.470	42.557	688
2024-07-09	45.220	45.540	45.220	45.540	42.623	1,067
2024-07-08	45.400	45.900	45.400	45.800	42.866	308
2024-07-05	45.800	45.800	45.350	45.370	42.464	177
2024-07-04	45.600	45.600	45.310	45.310	42.408	235
2024-07-03	45.400	45.900	45.400	45.880	42.941	701
2024-07-02	45.440	45.440	44.780	45.420	42.511	1,222
2024-07-01	46.740	46.740	45.960	46.130	43.175	2,988
2024-06-28	46.500	46.620	46.190	46.190	43.231	2,524
2024-06-27	46.400	46.650	46.400	46.650	43.662	2,662
2024-06-26	46.530	47.070	46.530	47.070	44.055	1,704
2024-06-25	46.820	46.820	46.820	46.820	43.821	0
2024-06-24	46.990	47.250	46.660	47.250	44.223	54
2024-06-21	47.240	47.410	47.050	47.050	44.036	980
2024-06-20	47.000	47.240	47.000	47.240	44.214	1,022
2024-06-19	46.800	46.800	46.800	46.800	43.802	0
2024-06-18	46.240	46.960	46.240	46.680	43.690	424
2024-06-17	46.170	46.440	45.770	45.960	43.016	2,587
2024-06-14	46.260	46.260	45.850	45.930	42.988	509
2024-06-13	46.140	46.140	46.140	46.140	43.185	0
2024-06-12	45.780	46.640	45.780	46.640	43.653	729
2024-06-11	45.880	45.880	45.780	45.780	42.848	300
2024-06-10	45.440	46.100	45.400	46.100	43.147	531

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.8750 EUR
2025-10-30	0.8400 EUR
2025-04-29	0.8400 EUR
2024-10-31	0.7700 EUR
2024-04-29	0.7700 EUR
2023-10-31	0.6000 EUR
2023-04-27	0.6000 EUR
2022-10-31	0.4650 EUR
2022-04-28	0.4650 EUR
2021-10-29	0.3500 EUR
2021-04-29	0.3500 EUR
2020-10-29	0.7000 EUR
2019-10-31	0.4400 EUR
2019-04-29	0.4400 EUR

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