Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	47.500	47.600	46.490	46.930	43.927	1,802,720
2024-09-04	48.010	48.310	47.780	47.870	44.807	1,382,429
2024-09-03	48.830	48.980	48.290	48.480	45.378	1,197,929
2024-09-02	48.930	48.970	48.510	48.660	45.546	1,340,395
2024-08-30	49.300	49.610	48.980	48.980	45.846	2,851,811
2024-08-29	48.780	49.360	48.580	49.350	46.192	1,106,524
2024-08-28	49.450	49.450	48.660	48.660	45.546	1,604,022
2024-08-27	49.250	49.340	48.660	49.240	46.089	1,581,974
2024-08-26	49.240	49.400	49.120	49.190	46.043	1,000,977
2024-08-23	48.950	49.500	48.670	49.400	46.239	1,079,743
2024-08-22	48.720	49.490	48.520	48.850	45.724	1,208,691
2024-08-21	48.190	48.540	47.940	48.510	45.406	1,019,085
2024-08-20	47.740	48.250	47.740	48.140	45.060	1,472,752
2024-08-19	46.590	47.500	46.460	47.500	44.461	1,942,850
2024-08-16	45.570	46.740	45.570	46.590	43.609	1,762,152
2024-08-15	44.900	45.460	44.490	45.360	42.458	951,670
2024-08-14	44.560	44.900	44.470	44.900	42.027	874,775
2024-08-13	44.280	44.530	44.030	44.410	41.568	826,789
2024-08-12	44.450	44.660	43.860	44.250	41.419	1,016,871
2024-08-09	43.610	44.220	43.130	44.220	41.391	1,049,832
2024-08-08	42.900	43.410	42.740	43.410	40.632	1,178,519
2024-08-07	43.170	43.580	42.620	43.470	40.689	1,388,192
2024-08-06	43.210	43.610	42.670	42.940	40.192	2,018,155
2024-08-05	42.700	43.320	42.280	43.310	40.539	2,563,546
2024-08-02	44.500	44.670	43.540	43.780	40.979	1,656,290
2024-08-01	45.030	45.430	44.580	44.880	42.008	1,381,450
2024-07-31	45.520	45.640	44.530	44.860	41.990	2,176,161
2024-07-30	44.700	45.420	44.670	45.160	42.270	1,373,756
2024-07-29	45.020	45.200	44.540	44.540	41.690	887,838
2024-07-26	44.500	45.030	44.470	44.960	42.083	1,056,306
2024-07-25	44.750	44.920	44.010	44.800	41.933	1,402,811
2024-07-24	45.350	45.630	44.840	45.070	42.186	1,348,801
2024-07-23	45.110	45.890	44.900	45.730	42.804	928,937
2024-07-22	45.450	45.800	45.010	45.260	42.364	1,754,622
2024-07-19	45.350	45.770	45.080	45.230	42.336	2,179,789
2024-07-18	45.370	45.880	44.980	45.250	42.355	1,307,334
2024-07-17	45.870	45.880	44.970	45.290	42.392	1,924,572
2024-07-16	46.000	46.080	45.530	45.930	42.991	1,197,979
2024-07-15	47.180	47.240	46.420	46.420	43.450	2,201,894
2024-07-12	46.500	47.400	46.200	47.290	44.264	1,141,060
2024-07-11	46.150	46.600	45.690	46.480	43.506	1,082,976
2024-07-10	45.550	45.940	45.080	45.800	42.869	1,230,292
2024-07-09	45.330	45.560	45.030	45.370	42.467	1,625,077
2024-07-08	45.370	46.000	45.200	45.610	42.692	2,257,020
2024-07-05	45.820	45.930	45.260	45.420	42.514	1,167,646
2024-07-04	45.650	45.860	45.370	45.690	42.766	895,088
2024-07-03	45.540	45.870	45.320	45.690	42.766	1,840,020
2024-07-02	45.650	45.670	44.630	45.250	42.355	1,959,057
2024-07-01	46.890	46.920	45.900	45.900	42.963	1,807,576
2024-06-28	46.770	46.800	46.110	46.360	43.394	1,560,655
2024-06-27	46.300	46.850	45.880	46.480	43.506	2,792,017
2024-06-26	46.950	47.230	46.400	46.610	43.628	1,201,475
2024-06-25	47.040	47.060	46.580	46.820	43.824	1,123,213
2024-06-24	46.890	47.310	46.470	47.210	44.189	4,243,091
2024-06-21	47.300	47.520	46.520	46.830	43.834	3,742,641
2024-06-20	47.000	47.680	46.820	47.430	44.395	2,597,192
2024-06-19	46.940	47.100	46.510	46.880	43.880	3,548,764
2024-06-18	46.620	47.020	46.190	46.860	43.862	1,397,057
2024-06-17	46.110	46.580	45.780	46.440	43.469	1,615,044
2024-06-14	46.150	46.390	45.300	45.960	43.019	2,178,751

← NewerPage 10 of 22 · 1,279 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.