Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	52.200	52.960	52.200	52.960	50.289	430
2024-11-21	51.360	51.800	51.360	51.800	49.187	1
2024-11-20	51.500	51.840	51.320	51.480	48.883	1,321
2024-11-19	50.440	51.100	50.300	51.100	48.522	309
2024-11-18	50.960	51.140	50.860	51.140	48.560	277
2024-11-15	50.840	51.200	50.840	50.960	48.389	336
2024-11-14	50.580	51.020	50.580	51.020	48.446	261
2024-11-13	50.320	50.760	50.220	50.760	48.199	694
2024-11-12	50.240	50.700	50.160	50.160	47.630	56
2024-11-11	52.300	52.300	51.180	51.180	48.598	389
2024-11-08	51.840	52.160	51.800	51.840	49.225	477
2024-11-07	51.380	52.000	51.380	51.640	49.035	973
2024-11-06	52.720	52.720	51.600	51.600	48.997	85
2024-11-05	52.220	52.400	52.220	52.400	49.757	25
2024-11-04	52.700	52.700	52.240	52.240	49.605	121
2024-11-01	52.380	52.880	52.260	52.880	50.213	628
2024-10-31	52.540	52.660	52.400	52.400	49.757	53
2024-10-30	54.000	54.000	53.240	53.720	50.279	48
2024-10-29	55.000	55.000	54.460	54.460	50.972	235
2024-10-28	54.900	55.040	54.700	54.840	51.327	230
2024-10-25	54.780	54.780	54.060	54.560	51.065	35
2024-10-24	54.500	55.020	54.500	55.020	51.496	174
2024-10-23	54.220	54.620	54.220	54.500	51.009	230
2024-10-22	54.000	54.000	53.340	53.920	50.466	273
2024-10-21	53.820	53.960	53.820	53.940	50.485	158
2024-10-18	54.400	54.400	53.720	53.720	50.279	2,097
2024-10-17	55.040	55.040	54.560	54.600	51.103	116
2024-10-16	54.640	55.100	54.560	54.600	51.103	1,496
2024-10-15	54.440	54.440	54.160	54.160	50.691	99
2024-10-14	53.300	53.960	53.300	53.960	50.504	191
2024-10-11	52.440	53.240	52.440	53.240	49.830	14
2024-10-10	53.040	53.040	52.300	52.680	49.306	488
2024-10-09	52.840	52.840	52.640	52.780	49.399	4
2024-10-08	52.200	53.240	52.200	52.840	49.455	3,032
2024-10-07	52.300	52.740	52.260	52.380	49.025	245
2024-10-04	51.680	51.900	51.640	51.900	48.576	114
2024-10-03	51.900	52.120	51.720	52.120	48.782	2,913
2024-10-02	52.280	52.300	51.760	51.860	48.538	1,588
2024-10-01	53.120	53.220	52.000	52.280	48.931	897
2024-09-30	53.180	53.780	53.180	53.660	50.223	58
2024-09-27	53.920	53.920	53.280	53.440	50.017	34
2024-09-26	52.880	53.760	52.880	53.760	50.316	440
2024-09-25	52.900	53.060	52.600	52.600	49.231	226
2024-09-24	52.400	53.240	52.400	53.240	49.830	194
2024-09-23	51.840	52.680	51.620	52.000	48.669	1,745
2024-09-20	51.980	52.240	51.920	51.980	48.650	1,444
2024-09-19	51.780	52.720	51.400	52.720	49.343	45,855
2024-09-18	50.660	50.920	50.660	50.920	47.658	35
2024-09-17	51.120	51.240	50.740	50.740	47.490	46
2024-09-16	50.320	50.540	50.260	50.360	47.134	37
2024-09-13	50.360	50.780	50.200	50.780	47.527	995
2024-09-12	49.580	50.020	49.580	50.020	46.816	40
2024-09-11	47.940	48.610	47.940	48.370	45.272	2,402
2024-09-10	46.680	47.060	46.090	46.090	43.138	1,057
2024-09-09	46.780	46.800	46.520	46.520	43.540	7
2024-09-06	46.680	46.680	46.410	46.410	43.437	100
2024-09-05	47.000	47.000	46.800	46.800	43.802	74
2024-09-04	47.830	47.830	47.830	47.830	44.766	0
2024-09-03	48.580	48.580	48.470	48.500	45.393	205
2024-09-02	48.960	48.960	48.650	48.650	45.534	167

← NewerPage 9 of 22 · 1,272 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.