Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	45.200	45.950	45.000	45.820	42.160	1,728,113
2024-03-18	45.110	45.310	44.730	44.980	41.387	1,569,931
2024-03-15	44.760	45.650	44.590	45.080	41.479	4,913,492
2024-03-14	44.500	45.250	44.240	44.760	41.184	2,341,361
2024-03-13	42.180	44.480	41.930	44.260	40.724	7,052,469
2024-03-12	40.580	41.090	40.330	41.080	37.798	1,670,343
2024-03-11	40.570	40.660	40.210	40.370	37.145	1,580,499
2024-03-08	41.130	41.130	40.490	40.670	37.421	1,320,051
2024-03-07	40.550	41.390	39.910	41.150	37.863	1,960,963
2024-03-06	40.720	41.000	40.530	40.950	37.679	1,237,707
2024-03-05	41.120	41.130	40.500	40.650	37.403	2,806,753
2024-03-04	41.170	41.290	40.900	41.100	37.817	1,210,774
2024-03-01	41.030	41.400	40.830	41.100	37.817	1,578,887
2024-02-29	41.160	41.540	40.950	41.010	37.734	3,410,040
2024-02-28	40.920	41.090	40.390	41.010	37.734	1,438,929
2024-02-27	41.500	41.550	40.760	41.040	37.762	1,370,414
2024-02-26	41.080	41.600	40.990	41.600	38.277	1,462,041
2024-02-23	41.100	41.320	40.850	41.010	37.734	1,810,161
2024-02-22	41.070	41.270	40.690	41.040	37.762	1,427,077
2024-02-21	40.180	40.900	40.150	40.810	37.550	1,398,904
2024-02-20	39.690	40.110	39.530	40.100	36.897	1,402,638
2024-02-19	39.420	39.700	39.050	39.670	36.501	863,148
2024-02-16	39.600	39.650	39.320	39.600	36.437	1,565,615
2024-02-15	39.390	39.460	39.010	39.390	36.243	1,113,310
2024-02-14	39.040	39.460	38.930	39.210	36.078	1,379,236
2024-02-13	39.300	39.370	38.790	39.110	35.986	1,918,026
2024-02-12	39.210	39.480	38.990	39.420	36.271	878,800
2024-02-09	38.930	39.060	38.560	39.060	35.940	2,583,257
2024-02-08	38.650	39.020	38.480	38.880	35.774	1,451,262
2024-02-07	38.960	39.000	38.410	38.500	35.425	1,798,442
2024-02-06	39.170	39.200	38.720	39.070	35.949	1,228,783
2024-02-05	39.590	39.730	38.640	38.810	35.710	1,692,558
2024-02-02	39.800	40.090	39.280	39.630	36.464	1,487,416
2024-02-01	39.620	39.800	39.330	39.550	36.391	1,733,914
2024-01-31	39.320	40.120	39.300	39.710	36.538	2,393,368
2024-01-30	39.010	40.060	39.000	40.000	36.805	1,695,740
2024-01-29	38.750	39.030	38.610	38.920	35.811	1,235,646
2024-01-26	39.050	39.330	38.570	38.870	35.765	1,695,816
2024-01-25	39.030	39.160	38.610	39.140	36.013	1,175,771
2024-01-24	38.370	39.010	38.290	39.010	35.894	1,716,357
2024-01-23	39.250	39.290	38.280	38.340	35.277	1,783,123
2024-01-22	39.080	39.200	38.880	39.120	35.995	1,163,221
2024-01-19	38.900	39.050	38.690	38.870	35.765	1,746,078
2024-01-18	38.530	38.740	38.260	38.630	35.544	3,810,433
2024-01-17	38.500	38.550	38.100	38.420	35.351	1,643,422
2024-01-16	38.640	38.820	38.100	38.760	35.664	1,299,179
2024-01-15	39.060	39.110	38.640	38.890	35.783	978,532
2024-01-12	38.170	39.250	38.170	39.040	35.921	1,767,751
2024-01-11	38.500	38.780	38.150	38.190	35.139	1,726,950
2024-01-10	37.980	38.260	37.900	38.260	35.204	1,161,134
2024-01-09	38.120	38.790	37.340	37.810	34.790	2,224,663
2024-01-08	37.610	38.070	37.250	38.070	35.029	942,771
2024-01-05	37.690	37.830	37.130	37.620	34.615	1,431,525
2024-01-04	37.940	38.550	37.680	38.010	34.974	1,248,926
2024-01-03	39.030	39.190	37.800	37.950	34.918	1,943,217
2024-01-02	39.670	39.850	38.910	39.150	36.023	2,256,944
2023-12-29	39.380	39.670	39.340	39.430	36.280	866,216
2023-12-28	39.250	39.390	39.140	39.380	36.234	785,435
2023-12-27	39.170	39.380	38.970	39.250	36.115	999,104
2023-12-22	39.000	39.260	38.820	39.050	35.931	853,424

← NewerPage 12 of 22 · 1,283 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.