Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	33.710	33.940	33.700	33.940	30.660	869
2023-06-23	33.950	33.950	33.790	33.900	30.623	491
2023-06-22	33.890	34.410	33.750	34.410	31.084	1,570
2023-06-21	34.170	34.360	34.170	34.360	31.039	1
2023-06-20	34.100	34.130	34.050	34.110	30.813	290
2023-06-19	34.140	34.140	33.790	33.790	30.524	82
2023-06-16	34.520	34.670	34.210	34.540	31.202	3,658
2023-06-15	34.430	34.800	34.430	34.800	31.436	2,517
2023-06-14	34.060	34.250	34.060	34.250	30.940	333
2023-06-13	34.000	34.220	34.000	34.100	30.804	143
2023-06-12	33.590	33.820	33.590	33.660	30.407	2,727
2023-06-09	33.630	33.630	33.260	33.260	30.045	267
2023-06-08	33.560	34.030	33.340	33.370	30.145	1,136
2023-06-07	33.080	34.150	33.080	33.460	30.226	22,124
2023-06-06	32.150	32.150	31.790	31.790	28.717	102
2023-06-05	32.030	32.250	32.030	32.030	28.934	63
2023-06-02	32.000	32.200	32.000	32.150	29.043	401
2023-06-01	31.890	31.890	31.460	31.460	28.419	171
2023-05-31	31.190	31.360	31.190	31.220	28.202	11
2023-05-30	31.440	31.440	31.440	31.440	28.401	0
2023-05-29	31.220	31.280	31.220	31.240	28.220	76
2023-05-26	31.080	31.130	31.080	31.130	28.121	189
2023-05-25	30.650	30.790	30.640	30.790	27.814	825
2023-05-24	30.760	30.810	30.690	30.770	27.796	394
2023-05-23	31.500	31.500	31.160	31.210	28.193	709
2023-05-22	31.380	31.750	31.380	31.550	28.501	5,883
2023-05-19	31.380	31.380	31.380	31.380	28.347	0
2023-05-18	31.340	31.460	31.150	31.460	28.419	158
2023-05-17	31.000	31.350	31.000	31.350	28.320	100
2023-05-16	31.130	31.230	31.000	31.230	28.211	1,666
2023-05-15	31.600	31.600	31.180	31.250	28.230	1,859
2023-05-12	31.430	31.670	31.420	31.420	28.383	265
2023-05-11	31.580	31.610	31.210	31.300	28.275	2,634
2023-05-10	30.990	31.240	30.940	31.240	28.220	704
2023-05-09	32.040	32.040	31.070	31.070	28.067	1,344
2023-05-08	31.640	31.950	31.640	31.660	28.600	1,431
2023-05-05	31.330	31.640	31.330	31.640	28.582	488
2023-05-03	31.070	31.070	30.890	30.890	27.904	119
2023-05-02	31.220	31.220	30.790	30.830	27.850	2,008
2023-04-28	31.160	31.160	31.160	31.160	28.148	0
2023-04-27	30.830	31.410	30.830	30.850	27.868	201
2023-04-26	31.410	31.590	31.330	31.560	27.968	935
2023-04-25	31.010	31.350	31.010	31.250	27.693	1,440
2023-04-24	31.310	31.460	31.260	31.260	27.702	178
2023-04-21	31.300	31.440	30.970	31.280	27.719	561
2023-04-20	31.330	31.330	30.970	31.270	27.711	282
2023-04-19	31.350	31.500	31.350	31.420	27.843	520
2023-04-18	31.540	31.540	31.250	31.310	27.746	3,123
2023-04-17	31.240	31.480	31.180	31.480	27.897	66
2023-04-14	31.080	31.100	30.900	30.970	27.445	702
2023-04-12	30.430	30.430	30.300	30.310	26.860	68
2023-04-11	30.700	30.700	30.400	30.630	27.143	223
2023-04-06	30.570	30.570	30.430	30.450	26.984	47
2023-04-05	30.730	30.920	30.690	30.920	27.400	2,463
2023-04-04	30.760	30.810	30.530	30.810	27.303	813
2023-04-03	30.800	30.980	30.300	30.390	26.931	199
2023-03-31	30.590	30.870	30.590	30.840	27.329	2,280
2023-03-30	30.100	30.350	30.060	30.350	26.895	358
2023-03-29	29.500	29.750	29.500	29.750	26.364	468
2023-03-28	29.970	29.970	29.490	29.490	26.133	281

← NewerPage 15 of 22 · 1,273 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.