Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	36.000	36.000	35.590	35.590	32.150	1,020
2023-09-15	35.990	36.410	35.990	36.230	32.728	152
2023-09-14	35.970	35.970	35.410	35.890	32.421	2,811
2023-09-13	34.650	35.630	34.650	35.630	32.186	277
2023-09-12	35.990	36.250	35.750	35.750	32.295	3,759
2023-09-11	35.600	35.600	35.300	35.300	31.888	1,104
2023-09-08	34.980	35.300	34.980	35.300	31.888	31
2023-09-07	35.270	35.380	35.080	35.080	31.689	162
2023-09-06	35.370	35.420	35.280	35.280	31.870	457
2023-09-05	35.050	35.500	35.050	35.390	31.969	150
2023-09-04	34.960	35.070	34.940	34.940	31.563	472
2023-09-01	35.400	35.550	35.270	35.270	31.861	783
2023-08-31	35.300	35.300	35.300	35.300	31.888	0
2023-08-30	35.310	35.310	35.310	35.310	31.897	0
2023-08-29	35.000	35.240	34.750	35.240	31.834	3,420
2023-08-28	34.680	35.030	34.530	34.890	31.518	7,163
2023-08-25	34.230	34.230	34.230	34.230	30.921	0
2023-08-24	34.000	34.000	34.000	34.000	30.714	0
2023-08-23	34.620	34.620	33.980	34.170	30.867	550
2023-08-22	34.410	34.540	34.350	34.480	31.147	177
2023-08-21	34.030	34.380	34.000	34.100	30.804	1,529
2023-08-18	33.930	33.950	33.920	33.950	30.669	12
2023-08-17	33.990	33.990	33.980	33.980	30.696	10
2023-08-16	33.700	34.000	33.700	33.830	30.560	654
2023-08-15	33.640	33.640	33.450	33.520	30.280	21
2023-08-14	33.490	33.550	33.410	33.550	30.307	187
2023-08-10	33.710	33.810	33.710	33.810	30.542	13
2023-08-09	33.490	33.490	33.490	33.490	30.253	0
2023-08-08	33.080	33.150	32.960	33.150	29.946	119
2023-08-07	33.380	33.380	33.190	33.190	29.982	1,320
2023-08-04	33.630	33.630	33.370	33.490	30.253	168
2023-08-03	33.210	33.610	33.170	33.240	30.027	579
2023-08-02	33.770	33.850	33.360	33.390	30.163	438
2023-08-01	34.740	34.740	34.290	34.290	30.976	801
2023-07-31	34.640	35.070	34.640	34.800	31.436	1,180
2023-07-28	34.450	34.640	34.450	34.640	31.292	491
2023-07-27	34.500	34.850	34.500	34.800	31.436	768
2023-07-26	33.980	34.030	33.890	34.030	30.741	2,862
2023-07-25	33.860	33.930	33.810	33.810	30.542	152
2023-07-24	34.330	34.410	34.240	34.410	31.084	309
2023-07-21	34.400	34.810	34.400	34.810	31.445	125
2023-07-20	34.550	34.550	34.260	34.420	31.093	970
2023-07-19	34.710	34.810	34.180	34.180	30.876	523
2023-07-18	35.040	35.200	34.980	35.200	31.798	589
2023-07-17	34.960	35.200	34.860	35.200	31.798	1,342
2023-07-14	34.940	35.100	34.940	35.040	31.653	2,565
2023-07-13	34.920	35.150	34.880	34.880	31.509	730
2023-07-12	34.410	34.900	34.380	34.900	31.527	4,000
2023-07-11	34.390	34.550	34.390	34.440	31.111	46
2023-07-10	34.030	34.400	34.030	34.400	31.075	142
2023-07-07	33.940	34.110	33.770	33.770	30.506	162
2023-07-06	34.920	34.920	33.980	34.040	30.750	4,863
2023-07-05	35.080	35.350	35.050	35.050	31.662	2,737
2023-07-04	35.530	35.530	34.880	34.880	31.509	1,577
2023-07-03	35.390	35.390	35.130	35.130	31.734	374
2023-06-30	35.040	35.610	35.040	35.480	32.051	1,002
2023-06-29	34.660	35.120	34.660	35.120	31.725	1,726
2023-06-28	34.480	34.580	34.380	34.470	31.138	680
2023-06-27	33.970	34.400	33.800	34.360	31.039	451
2023-06-26	33.710	33.940	33.700	33.940	30.660	869

← NewerPage 14 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.