Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	46.160	46.160	45.240	45.240	42.342	1,978
2024-06-06	46.000	46.490	46.000	46.490	43.512	1,265
2024-06-05	46.100	46.100	45.400	45.560	42.642	881
2024-06-04	44.260	44.260	43.960	44.070	41.247	144
2024-06-03	44.060	44.060	43.920	44.040	41.219	276
2024-05-31	44.320	44.380	43.570	43.570	40.779	219
2024-05-30	44.370	44.370	44.370	44.370	41.528	0
2024-05-29	43.780	43.780	43.580	43.590	40.798	601
2024-05-28	44.160	44.160	43.660	43.660	40.863	35
2024-05-27	44.280	45.140	44.280	45.140	42.249	253
2024-05-24	44.100	44.500	43.840	43.840	41.032	224
2024-05-23	43.820	44.200	43.740	44.090	41.266	188
2024-05-22	43.300	43.720	43.260	43.720	40.920	662
2024-05-21	43.560	43.560	43.340	43.340	40.564	2
2024-05-20	43.440	43.440	43.430	43.430	40.648	14
2024-05-17	43.540	43.540	43.240	43.320	40.545	469
2024-05-16	43.800	43.800	43.310	43.310	40.536	321
2024-05-15	43.770	43.890	43.620	43.830	41.023	45
2024-05-14	43.450	43.450	43.450	43.450	40.667	0
2024-05-13	43.090	43.320	43.000	43.290	40.517	65
2024-05-10	42.620	43.040	42.620	43.040	40.283	68
2024-05-09	42.840	42.840	42.420	42.770	40.030	214
2024-05-08	43.220	43.600	43.220	43.540	40.751	76
2024-05-07	43.020	43.180	42.740	43.120	40.358	289
2024-05-06	42.480	42.820	42.480	42.710	39.974	32
2024-05-03	42.500	42.710	42.460	42.710	39.974	265
2024-05-02	43.300	43.300	42.350	42.920	40.171	2,508
2024-04-30	43.360	43.580	43.100	43.100	40.339	335
2024-04-29	44.360	44.360	43.780	43.980	41.163	623
2024-04-26	44.900	45.500	44.900	45.460	41.827	165
2024-04-25	45.000	45.000	44.500	44.580	41.018	105
2024-04-24	45.760	45.890	45.200	45.220	41.607	659
2024-04-23	45.400	46.020	45.400	46.020	42.343	755
2024-04-22	44.160	44.630	44.160	44.630	41.064	11
2024-04-19	42.980	42.980	42.980	42.980	39.546	10
2024-04-18	43.930	43.930	43.930	43.930	40.420	0
2024-04-17	43.520	43.860	43.440	43.440	39.969	57
2024-04-16	43.280	43.660	43.180	43.420	39.950	298
2024-04-15	44.000	44.230	43.700	44.200	40.668	306
2024-04-12	43.780	43.780	43.780	43.780	40.282	13
2024-04-11	43.580	43.580	43.530	43.530	40.052	264
2024-04-10	44.240	44.240	43.610	43.610	40.125	6
2024-04-09	44.900	44.900	44.160	44.650	41.082	689
2024-04-08	45.040	45.280	45.000	45.050	41.450	286
2024-04-05	45.440	45.440	45.180	45.380	41.754	272
2024-04-04	46.490	46.520	46.040	46.040	42.361	246
2024-04-03	46.600	46.700	46.260	46.490	42.775	1,222
2024-04-02	46.720	46.720	45.780	45.780	42.122	585
2024-03-28	46.700	47.130	46.400	47.130	43.364	335
2024-03-27	46.000	46.850	45.880	46.850	43.106	318
2024-03-26	45.720	45.760	45.680	45.720	42.067	480
2024-03-25	45.850	45.850	45.380	45.380	41.754	1,744
2024-03-22	46.020	46.280	45.660	46.230	42.536	165
2024-03-21	46.400	46.770	46.040	46.040	42.361	232
2024-03-20	45.800	46.150	45.800	46.150	42.462	152
2024-03-19	45.200	45.960	45.200	45.960	42.287	1,031
2024-03-18	45.010	45.260	44.790	44.790	41.211	483
2024-03-15	44.800	45.580	44.800	45.160	41.551	1,110
2024-03-14	44.380	45.000	44.380	45.000	41.404	611
2024-03-13	42.280	44.270	42.190	44.270	40.733	623

← NewerPage 11 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.