Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	40.350	40.350	40.350	40.350	37.126	150
2024-03-11	40.540	40.550	40.380	40.380	37.153	4,220
2024-03-08	40.600	40.750	40.600	40.750	37.494	44
2024-03-07	40.420	41.500	40.220	41.500	38.184	9,057
2024-03-06	40.700	41.330	40.640	41.330	38.027	158
2024-03-05	40.860	40.860	40.560	40.650	37.402	610
2024-03-04	41.200	41.200	41.090	41.100	37.816	561
2024-03-01	41.220	41.260	40.680	40.680	37.429	1,735
2024-02-29	41.200	41.200	41.010	41.020	37.742	445
2024-02-28	41.000	41.050	40.500	41.050	37.770	92
2024-02-27	41.100	41.100	41.080	41.080	37.797	18
2024-02-26	41.140	41.590	41.030	41.590	38.267	152
2024-02-23	41.210	41.210	41.030	41.120	37.834	368
2024-02-22	40.800	41.140	40.780	40.920	37.650	2,153
2024-02-20	39.560	40.080	39.560	39.730	36.555	1,491
2024-02-19	39.450	39.670	39.450	39.670	36.500	260
2024-02-16	39.340	39.600	39.340	39.600	36.436	658
2024-02-15	39.390	39.390	39.100	39.390	36.242	92
2024-02-14	39.110	39.220	39.110	39.220	36.086	20
2024-02-13	39.300	39.300	38.900	39.110	35.985	169
2024-02-12	39.060	39.460	39.060	39.410	36.261	143
2024-02-09	38.610	39.060	38.610	39.060	35.939	67
2024-02-08	38.950	39.070	38.880	38.880	35.773	2,281
2024-02-06	39.110	39.110	38.800	39.100	35.976	1,781
2024-02-05	39.640	39.640	38.700	38.700	35.608	422
2024-02-02	39.720	39.720	39.630	39.630	36.463	684
2024-02-01	39.500	39.630	39.500	39.540	36.380	51
2024-01-31	39.930	39.930	39.710	39.710	36.537	252
2024-01-30	39.010	40.000	39.010	40.000	36.804	890
2024-01-29	38.810	38.910	38.610	38.910	35.801	96
2024-01-26	39.000	39.000	38.870	38.870	35.764	1,190
2024-01-25	39.000	39.080	38.860	39.080	35.957	290
2024-01-24	38.440	38.830	38.440	38.830	35.727	66
2024-01-23	39.090	39.090	38.340	38.340	35.276	344
2024-01-22	39.100	39.120	39.100	39.120	35.994	1
2024-01-19	38.900	38.900	38.860	38.860	35.755	1,250
2024-01-18	38.490	38.630	38.480	38.630	35.543	221
2024-01-17	38.300	38.500	38.250	38.500	35.424	60
2024-01-16	38.530	38.770	38.530	38.770	35.672	390
2024-01-15	39.080	39.080	38.900	38.900	35.792	17
2024-01-11	38.580	38.600	38.150	38.240	35.184	3,976
2024-01-10	38.260	38.260	38.260	38.260	35.203	0
2024-01-09	37.740	37.870	37.740	37.870	34.844	2
2024-01-08	37.520	38.080	37.520	38.080	35.037	151
2024-01-05	37.250	37.620	37.250	37.620	34.614	182
2024-01-04	37.890	38.030	37.890	38.030	34.991	95
2024-01-03	39.020	39.020	38.330	38.410	35.341	141
2024-01-02	39.750	39.750	38.980	39.290	36.150	1,804
2023-12-29	39.600	39.630	39.360	39.520	36.362	1,280
2023-12-28	39.310	39.390	39.250	39.390	36.242	114
2023-12-27	39.150	39.260	39.000	39.260	36.123	700
2023-12-22	39.090	39.090	39.070	39.070	35.948	311
2023-12-21	39.100	39.260	39.100	39.160	36.031	66
2023-12-20	38.880	39.020	38.820	39.020	35.902	1,224
2023-12-19	38.460	39.000	38.460	38.890	35.782	760
2023-12-18	38.290	38.460	38.130	38.460	35.387	833
2023-12-15	38.830	38.830	38.330	38.330	35.267	422
2023-12-14	38.410	38.780	38.290	38.780	35.681	528
2023-12-13	38.310	38.930	37.970	37.970	34.936	2,732
2023-12-12	38.140	38.400	38.140	38.230	35.175	1,174

← NewerPage 12 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.