Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	29.650	29.650	29.620	29.620	26.248	220
2023-03-24	29.330	29.420	29.100	29.420	26.071	403
2023-03-23	29.410	29.650	29.280	29.650	26.275	5,502
2023-03-22	29.120	29.400	29.120	29.400	26.053	170
2023-03-21	28.610	29.120	28.610	29.120	25.805	211
2023-03-20	28.090	28.770	28.090	28.770	25.495	2,197
2023-03-17	29.200	29.200	29.200	29.200	25.876	25
2023-03-16	28.170	28.800	28.170	28.800	25.522	110
2023-03-15	28.240	28.240	27.830	27.910	24.733	2,625
2023-03-14	28.670	28.670	28.670	28.670	25.407	30
2023-03-13	28.580	28.700	28.580	28.650	25.389	110
2023-03-10	29.060	29.060	29.060	29.060	25.752	0
2023-03-09	28.980	29.330	28.980	29.330	25.991	1,005
2023-03-08	29.090	29.090	28.740	28.740	25.469	704
2023-03-07	29.500	29.500	28.950	28.950	25.655	1,105
2023-03-06	29.460	29.640	29.400	29.600	26.231	378
2023-03-03	29.250	29.360	29.060	29.360	26.018	6,390
2023-03-02	28.900	28.950	28.900	28.950	25.655	10
2023-03-01	29.300	29.380	28.940	28.960	25.664	131
2023-02-28	29.000	29.100	29.000	29.080	25.770	59
2023-02-27	28.830	29.030	28.830	29.000	25.699	1,351
2023-02-24	28.600	28.600	28.200	28.200	24.990	566
2023-02-23	28.590	28.590	28.320	28.490	25.247	294
2023-02-22	28.210	28.430	28.210	28.430	25.194	695
2023-02-21	28.630	28.630	28.350	28.440	25.203	1,142
2023-02-20	28.780	28.780	28.620	28.620	25.362	450
2023-02-17	28.520	28.890	28.520	28.800	25.522	209
2023-02-16	28.700	28.700	28.460	28.460	25.220	210
2023-02-15	28.370	28.570	28.370	28.570	25.318	21
2023-02-14	28.370	28.530	28.370	28.530	25.282	17
2023-02-13	27.660	28.100	27.660	28.100	24.901	11
2023-02-10	28.180	28.180	27.670	27.670	24.520	415
2023-02-09	29.030	29.080	29.020	29.020	25.717	313
2023-02-08	28.870	28.870	28.850	28.850	25.566	3
2023-02-07	28.800	28.820	28.770	28.770	25.495	226
2023-02-06	28.890	29.040	28.600	28.920	25.628	2,547
2023-02-03	28.800	29.140	28.790	29.140	25.823	1,741
2023-02-02	29.180	29.180	28.940	29.010	25.708	1,267
2023-02-01	28.590	29.000	28.590	29.000	25.699	105
2023-01-31	28.210	28.630	28.210	28.630	25.371	174
2023-01-30	28.220	28.560	28.220	28.560	25.309	1,000
2023-01-27	28.080	28.410	28.080	28.410	25.176	150
2023-01-26	28.210	28.350	28.050	28.050	24.857	994
2023-01-25	27.740	27.740	27.740	27.740	24.582	0
2023-01-24	27.370	27.500	27.370	27.500	24.370	589
2023-01-23	27.220	27.290	27.220	27.290	24.184	303
2023-01-20	26.960	27.170	26.960	27.170	24.077	46
2023-01-19	27.490	27.490	26.800	26.800	23.749	402
2023-01-18	27.510	27.680	27.450	27.450	24.325	1,317
2023-01-17	27.240	27.410	27.120	27.120	24.033	878
2023-01-16	27.510	27.510	27.300	27.480	24.352	1,824
2023-01-13	27.540	27.540	27.300	27.490	24.361	2,646
2023-01-12	27.260	27.560	27.260	27.530	24.396	1,605
2023-01-11	26.790	27.200	26.790	26.890	23.829	2,069
2023-01-10	26.750	26.800	26.540	26.800	23.749	3,745
2023-01-09	26.820	26.880	26.800	26.880	23.820	3,018
2023-01-06	26.400	26.790	26.400	26.560	23.537	3,594
2023-01-05	26.240	26.360	26.200	26.340	23.342	112
2023-01-04	26.000	26.140	26.000	26.140	23.165	376
2023-01-03	25.500	25.500	25.390	25.390	22.500	100

← NewerPage 16 of 22 · 1,270 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.