Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	46.470	47.080	46.140	46.140	43.188	3,291,941
2024-06-12	45.570	46.490	45.320	46.470	43.497	1,137,595
2024-06-11	45.980	46.080	45.180	45.470	42.561	3,207,816
2024-06-10	45.680	45.900	45.130	45.710	42.785	1,837,560
2024-06-07	46.150	46.230	45.480	45.670	42.748	1,868,751
2024-06-06	45.760	46.420	45.570	45.990	43.047	1,364,245
2024-06-05	46.130	46.330	45.390	45.570	42.654	3,962,449
2024-06-04	44.050	44.530	43.500	43.930	41.119	1,875,452
2024-06-03	43.900	44.210	43.710	44.000	41.185	1,271,746
2024-05-31	44.600	44.630	43.430	43.560	40.773	4,222,874
2024-05-30	43.560	44.470	43.560	44.360	41.522	1,571,052
2024-05-29	43.780	43.950	43.360	43.580	40.792	1,107,565
2024-05-28	44.620	44.700	43.510	43.800	40.997	1,739,654
2024-05-27	44.380	44.750	44.110	44.750	41.887	813,836
2024-05-24	44.140	44.560	44.000	44.300	41.465	1,280,619
2024-05-23	43.690	44.410	43.610	44.330	41.494	1,590,107
2024-05-22	43.250	43.760	43.110	43.630	40.838	973,243
2024-05-21	43.480	43.810	43.290	43.310	40.539	1,239,552
2024-05-20	43.230	43.510	42.970	43.430	40.651	1,484,813
2024-05-17	42.700	43.640	42.640	43.150	40.389	1,791,727
2024-05-16	43.970	43.980	43.300	43.300	40.529	1,428,880
2024-05-15	43.600	43.970	43.420	43.800	40.997	1,626,085
2024-05-14	43.520	43.570	43.040	43.480	40.698	5,288,039
2024-05-13	42.990	43.420	42.770	43.420	40.642	985,583
2024-05-10	42.610	43.110	42.600	42.880	40.136	2,222,226
2024-05-09	43.480	43.490	42.280	42.760	40.024	5,311,274
2024-05-08	43.070	43.640	42.920	43.620	40.829	1,304,810
2024-05-07	43.000	43.220	42.700	43.060	40.305	2,086,581
2024-05-06	42.810	43.000	42.350	42.690	39.958	938,926
2024-05-03	42.710	42.880	42.360	42.820	40.080	1,995,859
2024-05-02	42.940	43.260	42.210	42.500	39.781	6,906,954
2024-04-30	43.870	43.870	42.780	42.850	40.108	2,380,092
2024-04-29	45.020	45.160	43.670	43.870	41.063	1,331,161
2024-04-26	45.000	45.470	44.540	45.340	41.718	1,441,592
2024-04-25	45.280	45.530	44.020	44.700	41.129	3,006,151
2024-04-24	46.080	46.080	45.150	45.190	41.580	1,397,793
2024-04-23	45.000	46.060	44.950	46.030	42.353	19,083,660
2024-04-22	44.210	44.720	44.070	44.650	41.083	9,097,128
2024-04-19	43.260	43.920	42.890	43.740	40.246	1,809,996
2024-04-18	43.740	43.970	43.240	43.740	40.246	1,516,752
2024-04-17	43.560	44.190	43.410	43.580	40.099	6,003,648
2024-04-16	43.650	43.770	43.210	43.500	40.025	6,424,604
2024-04-15	43.990	44.290	43.490	44.290	40.752	2,237,136
2024-04-12	43.800	44.280	43.580	43.660	40.172	1,287,982
2024-04-11	43.600	43.800	43.100	43.440	39.970	1,405,656
2024-04-10	44.320	44.490	43.340	43.620	40.136	1,580,283
2024-04-09	45.000	45.010	44.130	44.200	40.669	1,662,942
2024-04-08	45.110	45.310	44.640	45.010	41.415	1,130,325
2024-04-05	45.300	45.530	45.040	45.200	41.589	2,177,839
2024-04-04	46.550	46.660	45.920	46.010	42.335	3,472,168
2024-04-03	45.950	46.690	45.730	46.490	42.776	1,791,487
2024-04-02	46.420	47.020	45.610	45.880	42.215	2,854,488
2024-03-28	46.800	46.900	46.360	46.670	42.942	2,258,537
2024-03-27	45.910	46.870	45.910	46.660	42.933	2,029,978
2024-03-26	45.850	45.950	45.440	45.730	42.077	1,408,194
2024-03-25	45.820	45.970	45.530	45.760	42.105	1,440,196
2024-03-22	46.000	46.440	45.610	46.230	42.537	1,943,621
2024-03-21	46.680	46.950	46.230	46.270	42.574	1,998,975
2024-03-20	45.820	46.180	45.510	46.140	42.454	1,212,808
2024-03-19	45.200	45.950	45.000	45.820	42.160	1,728,113

← NewerPage 11 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.