Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	52.840	53.180	52.700	52.700	50.042	141
2025-02-20	53.540	53.840	53.320	53.840	51.124	483
2025-02-19	55.540	55.540	53.540	53.540	50.839	189
2025-02-18	55.180	55.580	55.160	55.580	52.776	173
2025-02-17	54.400	55.060	54.400	55.060	52.283	90
2025-02-14	54.440	54.520	54.340	54.340	51.599	1,965
2025-02-13	54.500	54.500	53.940	54.300	51.561	2,883
2025-02-12	53.840	53.980	53.680	53.980	51.257	1,201
2025-02-11	53.300	53.600	53.300	53.560	50.858	33
2025-02-10	52.540	53.280	52.540	53.280	50.592	1,222
2025-02-07	53.060	53.200	52.580	52.660	50.004	757
2025-02-06	52.100	52.820	51.900	52.820	50.156	669
2025-02-05	52.320	52.320	51.760	51.760	49.149	78
2025-02-04	51.540	52.500	51.400	52.500	49.852	345
2025-02-03	51.680	52.220	51.680	52.000	49.377	1,791
2025-01-31	53.000	53.000	52.640	52.880	50.213	465
2025-01-30	51.420	52.740	51.300	52.740	50.080	1,773
2025-01-29	50.880	51.600	50.880	51.500	48.902	2,162
2025-01-28	48.460	50.160	48.460	50.100	47.573	359
2025-01-27	48.820	48.960	48.530	48.960	46.490	281
2025-01-24	49.070	49.070	48.600	48.810	46.348	716
2025-01-23	48.360	48.890	48.220	48.890	46.424	411
2025-01-22	48.620	48.910	48.440	48.910	46.443	200
2025-01-21	48.630	48.630	48.480	48.480	46.035	1
2025-01-20	49.390	49.390	48.960	49.320	46.832	425
2025-01-17	49.180	49.480	49.110	49.210	46.728	231
2025-01-16	50.500	50.500	50.140	50.140	47.611	3,296
2025-01-15	49.480	50.820	49.480	50.820	48.256	805
2025-01-14	49.140	49.550	49.040	49.540	47.041	218
2025-01-13	49.500	49.650	48.910	48.910	46.443	1,199
2025-01-10	50.660	50.660	50.080	50.080	47.554	124
2025-01-09	50.300	51.200	50.300	51.140	48.560	1,593
2025-01-08	50.940	50.940	50.280	50.620	48.067	2,172
2025-01-07	51.360	51.360	50.840	50.840	48.275	444
2025-01-06	50.180	51.000	50.180	50.640	48.086	349
2025-01-03	50.440	50.440	49.800	49.800	47.288	525
2025-01-02	49.870	49.870	49.500	49.580	47.079	182
2024-12-30	49.740	50.240	49.740	50.000	47.478	183
2024-12-27	49.570	49.930	49.570	49.850	47.335	534
2024-12-23	49.620	49.900	49.470	49.620	47.117	1,008
2024-12-20	49.030	50.080	49.030	50.040	47.516	528
2024-12-19	49.740	49.740	49.300	49.410	46.918	9
2024-12-18	49.830	50.380	49.830	50.280	47.744	287
2024-12-17	50.160	51.160	50.000	50.340	47.801	6,164
2024-12-16	50.020	50.340	49.800	50.340	47.801	3,660
2024-12-13	49.880	50.580	49.880	50.160	47.630	1,509
2024-12-12	50.220	50.220	49.440	49.680	47.174	3,710
2024-12-11	51.840	52.320	50.960	51.500	48.902	4,539
2024-12-10	55.260	55.260	54.680	54.680	51.922	2,070
2024-12-09	55.760	55.920	55.260	55.340	52.548	7,283
2024-12-06	55.880	55.880	55.320	55.840	53.023	350
2024-12-05	56.020	56.160	55.760	55.760	52.947	631
2024-12-04	55.580	56.180	55.580	55.980	53.156	1,403
2024-12-03	54.000	55.060	54.000	55.060	52.283	275
2024-12-02	52.200	53.700	51.940	53.700	50.991	726
2024-11-29	51.700	52.120	51.700	52.120	49.491	165
2024-11-28	51.980	51.980	51.640	51.640	49.035	133
2024-11-27	52.000	52.000	51.720	51.860	49.244	47
2024-11-26	52.760	52.760	52.720	52.720	50.061	4
2024-11-25	53.360	53.360	52.860	53.220	50.535	2,624

← NewerPage 8 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.