Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	47.760	48.490	47.760	48.490	46.860	269
2025-05-20	48.710	48.940	48.440	48.460	46.831	630
2025-05-19	48.480	48.560	48.360	48.500	46.870	2,117
2025-05-16	48.600	48.940	48.500	48.940	47.295	1,297
2025-05-15	47.590	48.100	47.420	48.100	46.483	346
2025-05-14	48.310	48.310	47.700	47.700	46.097	1,135
2025-05-13	47.490	48.340	47.410	48.340	46.715	619
2025-05-12	47.640	47.640	47.180	47.460	45.865	389
2025-05-09	46.440	46.770	46.430	46.480	44.918	235
2025-05-08	45.980	46.610	45.270	45.270	43.749	512
2025-05-07	46.920	46.920	45.780	46.190	44.638	1,663
2025-05-06	47.900	47.900	47.250	47.250	45.662	16
2025-05-05	48.010	48.270	47.850	47.940	46.329	821
2025-05-02	47.660	48.170	47.220	48.170	46.551	524
2025-04-30	46.910	47.190	46.810	46.830	45.256	232
2025-04-29	47.920	47.920	46.800	47.080	45.498	1,102
2025-04-28	48.940	49.100	48.220	48.220	45.788	5,506
2025-04-25	48.710	49.260	48.660	49.260	46.775	97
2025-04-24	48.170	48.210	47.860	48.150	45.721	1,076
2025-04-23	48.560	48.560	48.060	48.400	45.959	424
2025-04-22	47.050	47.700	46.920	47.700	45.294	389
2025-04-17	46.630	47.140	46.600	47.030	44.658	743
2025-04-16	46.640	46.890	46.230	46.840	44.477	390
2025-04-15	46.220	46.940	46.040	46.940	44.572	520
2025-04-14	46.030	46.050	45.750	46.050	43.727	598
2025-04-11	46.010	46.010	45.330	45.490	43.195	892
2025-04-10	47.010	47.010	45.320	45.320	43.034	352
2025-04-09	43.540	44.460	43.070	44.010	41.790	805
2025-04-08	43.130	44.240	42.710	44.130	41.904	1,313
2025-04-07	42.380	44.860	42.300	42.720	40.565	4,881
2025-04-04	45.450	45.450	43.770	44.660	42.407	2,566
2025-04-03	45.320	45.690	45.000	45.400	43.110	630
2025-04-02	46.420	46.480	45.860	45.940	43.623	1,857
2025-04-01	46.310	46.340	45.950	45.950	43.632	186
2025-03-31	46.080	46.080	45.760	45.830	43.518	76
2025-03-28	46.770	46.770	46.110	46.180	43.851	1,678
2025-03-27	46.420	47.030	46.310	46.560	44.211	450
2025-03-26	46.320	46.550	46.250	46.420	44.078	650
2025-03-25	47.190	47.190	46.270	46.270	43.936	1,352
2025-03-24	47.150	47.320	46.490	46.810	44.449	579
2025-03-21	46.920	46.920	46.460	46.630	44.278	1,644
2025-03-20	46.370	47.000	46.370	46.450	44.107	3,014
2025-03-19	44.900	46.720	44.900	46.720	44.363	14,908
2025-03-18	45.050	45.350	45.050	45.220	42.939	129
2025-03-17	44.390	44.910	44.160	44.580	42.331	4,829
2025-03-14	44.660	44.880	44.420	44.690	42.436	981
2025-03-13	45.200	45.630	44.490	44.490	42.246	3,618
2025-03-12	44.940	45.340	44.500	44.840	42.578	16,325
2025-03-11	49.940	50.080	48.750	48.750	46.291	918
2025-03-10	50.500	50.500	49.940	50.080	47.554	1,215
2025-03-07	49.800	50.660	49.580	50.380	47.839	353
2025-03-06	50.480	50.480	50.080	50.080	47.554	100
2025-03-05	50.800	50.800	50.460	50.460	47.915	200
2025-03-04	50.960	51.020	50.800	50.800	48.237	606
2025-03-03	51.900	51.900	51.180	51.180	48.598	1,198
2025-02-28	51.500	52.300	51.500	52.300	49.662	30
2025-02-27	51.980	52.100	51.640	52.100	49.472	78
2025-02-26	52.580	52.880	52.240	52.880	50.213	630
2025-02-25	51.860	52.480	51.860	51.960	49.339	827
2025-02-24	52.440	52.440	51.840	51.840	49.225	1,129

← NewerPage 7 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.