Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	37.870	38.200	37.840	37.840	34.816	1,375
2023-12-08	37.800	37.850	37.440	37.730	34.715	3,197
2023-12-07	38.110	38.110	37.500	37.780	34.761	166
2023-12-06	37.830	38.140	37.770	38.040	35.000	254
2023-12-05	38.380	38.700	38.370	38.370	35.304	315
2023-12-04	38.500	38.570	38.290	38.400	35.332	837
2023-12-01	38.000	38.570	37.930	38.570	35.488	122
2023-11-30	37.600	37.930	37.410	37.930	34.899	650
2023-11-29	37.220	37.720	37.220	37.720	34.706	191
2023-11-28	37.260	37.310	36.910	36.910	33.961	21
2023-11-27	37.430	37.440	37.210	37.210	34.237	315
2023-11-24	37.100	37.210	37.100	37.210	34.237	302
2023-11-23	36.710	36.940	36.710	36.940	33.988	883
2023-11-22	36.850	36.940	36.440	36.880	33.933	1,030
2023-11-21	36.430	36.990	36.430	36.870	33.924	834
2023-11-20	35.950	36.300	35.950	36.290	33.390	196
2023-11-17	35.450	35.670	35.340	35.670	32.820	60
2023-11-16	35.320	35.320	35.140	35.140	32.332	10
2023-11-15	34.930	35.320	34.890	35.320	32.498	329
2023-11-14	34.610	34.810	34.610	34.780	32.001	119
2023-11-13	34.450	34.540	34.260	34.400	31.651	885
2023-11-10	34.250	34.270	34.250	34.270	31.532	20
2023-11-09	34.150	34.600	34.150	34.600	31.835	250
2023-11-08	33.580	34.330	33.580	34.330	31.587	107
2023-11-07	33.300	33.610	33.300	33.610	30.924	741
2023-11-06	33.520	33.520	33.220	33.300	30.639	4,702
2023-11-03	33.440	33.540	33.440	33.540	30.860	1,012
2023-11-02	32.940	32.940	32.930	32.930	30.299	260
2023-11-01	33.070	33.210	32.830	33.210	30.556	2,102
2023-10-31	32.550	32.890	32.550	32.890	30.262	10,103
2023-10-30	32.890	33.050	32.860	32.960	29.774	1,527
2023-10-27	33.200	33.200	33.100	33.200	29.991	509
2023-10-26	33.410	33.440	33.320	33.440	30.208	23
2023-10-25	33.960	33.960	33.960	33.960	30.678	2
2023-10-24	34.090	34.200	34.080	34.120	30.822	540
2023-10-23	33.690	33.960	33.690	33.960	30.678	2
2023-10-20	33.700	33.700	33.440	33.440	30.208	1,043
2023-10-19	34.290	34.290	33.970	33.970	30.687	1,000
2023-10-18	34.910	34.910	34.800	34.860	31.491	101
2023-10-17	34.490	35.140	34.400	35.140	31.744	1,296
2023-10-16	34.400	34.540	34.230	34.540	31.202	443
2023-10-13	34.530	34.620	33.820	33.820	30.551	1,936
2023-10-12	34.760	34.760	34.460	34.530	31.192	609
2023-10-11	34.800	34.800	34.430	34.580	31.238	30
2023-10-10	35.140	35.500	35.140	35.440	32.015	119
2023-10-09	35.040	35.040	35.020	35.020	31.635	149
2023-10-06	34.790	35.200	34.620	35.200	31.798	60
2023-10-05	34.450	34.520	34.420	34.520	31.183	104
2023-10-04	34.660	34.660	34.380	34.490	31.156	1,458
2023-10-03	35.470	35.470	35.470	35.470	32.042	200
2023-10-02	35.250	35.670	35.250	35.670	32.222	128
2023-09-29	35.670	35.670	35.250	35.270	31.861	333
2023-09-28	34.890	35.470	34.890	35.470	32.042	176
2023-09-27	34.970	35.240	34.770	35.000	31.617	267
2023-09-26	34.970	34.970	34.970	34.970	31.590	0
2023-09-25	35.230	35.330	35.190	35.190	31.789	996
2023-09-22	35.290	35.310	35.120	35.310	31.897	32
2023-09-21	35.570	35.750	35.210	35.480	32.051	1,252
2023-09-20	35.360	35.840	35.360	35.840	32.376	152
2023-09-19	35.830	35.830	35.210	35.210	31.807	1,334

← NewerPage 13 of 22 · 1,269 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.