Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	39.050	39.280	38.890	39.150	36.023	1,034,760
2023-12-20	38.990	39.090	38.590	39.090	35.967	1,399,368
2023-12-19	38.500	39.030	38.140	38.940	35.829	1,553,736
2023-12-18	38.270	38.580	38.190	38.410	35.342	2,688,944
2023-12-15	38.900	38.960	38.250	38.410	35.342	5,673,752
2023-12-14	38.800	39.000	38.150	38.610	35.526	2,807,935
2023-12-13	38.180	39.000	37.610	38.210	35.158	7,856,168
2023-12-12	38.160	38.460	38.040	38.300	35.241	1,701,251
2023-12-11	37.900	38.240	37.740	38.160	35.112	2,836,611
2023-12-08	37.500	37.910	37.410	37.880	34.854	1,626,310
2023-12-07	37.890	38.160	37.430	37.490	34.495	2,111,580
2023-12-06	38.250	38.280	37.710	38.000	34.964	2,421,196
2023-12-05	38.320	38.730	38.280	38.530	35.452	1,993,975
2023-12-04	38.220	38.600	38.160	38.370	35.305	1,676,401
2023-12-01	37.830	38.310	37.830	38.310	35.250	1,818,269
2023-11-30	37.520	37.980	37.430	37.830	34.808	3,932,506
2023-11-29	37.300	37.680	37.180	37.540	34.541	1,253,284
2023-11-28	37.000	37.290	36.780	37.220	34.247	1,546,222
2023-11-27	37.090	37.520	37.050	37.140	34.173	2,181,792
2023-11-24	37.000	37.260	36.930	37.260	34.284	1,221,468
2023-11-23	36.980	37.050	36.730	36.940	33.989	4,120,131
2023-11-22	37.000	37.070	36.440	36.870	33.925	1,753,885
2023-11-21	36.360	36.980	36.280	36.880	33.934	2,172,273
2023-11-20	35.790	36.410	35.730	36.330	33.428	5,338,916
2023-11-17	35.240	35.780	35.140	35.660	32.811	4,886,544
2023-11-16	35.470	35.500	35.020	35.110	32.305	1,536,736
2023-11-15	34.990	35.380	34.760	35.340	32.517	2,084,022
2023-11-14	34.550	34.930	34.370	34.930	32.140	2,476,380
2023-11-13	34.560	34.600	34.190	34.400	31.652	1,774,532
2023-11-10	34.240	34.600	34.120	34.270	31.532	1,631,927
2023-11-09	33.980	34.650	33.840	34.500	31.744	2,174,994
2023-11-08	33.360	34.230	33.290	34.010	31.293	7,430,653
2023-11-07	33.070	33.480	33.070	33.410	30.741	2,436,149
2023-11-06	33.580	33.800	33.160	33.180	30.530	1,665,185
2023-11-03	33.790	33.790	33.320	33.530	30.852	1,644,171
2023-11-02	33.170	33.700	32.560	33.690	30.999	6,346,472
2023-11-01	33.000	33.100	32.650	32.970	30.336	1,823,092
2023-10-31	32.830	32.930	32.320	32.550	29.950	2,518,178
2023-10-30	32.830	33.250	32.770	33.070	29.876	7,982,429
2023-10-27	33.520	33.550	32.530	32.650	29.497	2,145,121
2023-10-26	33.590	33.770	33.210	33.400	30.174	3,175,212
2023-10-25	34.110	34.180	33.800	34.100	30.807	7,752,542
2023-10-24	34.050	34.330	33.950	34.290	30.978	6,836,949
2023-10-23	33.660	34.030	33.530	34.030	30.744	44,141,793
2023-10-20	33.700	34.020	33.350	33.440	30.211	3,579,294
2023-10-19	34.660	34.660	33.910	33.960	30.680	1,916,410
2023-10-18	34.960	35.320	34.670	34.910	31.539	1,430,923
2023-10-17	34.370	34.980	34.280	34.980	31.602	1,698,889
2023-10-16	34.300	34.620	33.770	34.530	31.195	2,023,788
2023-10-13	34.580	34.830	34.110	34.130	30.834	2,065,538
2023-10-12	34.620	35.100	34.480	34.570	31.231	1,557,575
2023-10-11	35.190	35.190	34.360	34.620	31.277	2,808,356
2023-10-10	35.140	35.560	35.140	35.490	32.063	2,634,793
2023-10-09	35.040	35.070	34.620	34.890	31.520	1,488,839
2023-10-06	34.600	35.190	34.450	35.190	31.792	2,278,598
2023-10-05	34.430	34.800	34.240	34.500	31.168	1,063,659
2023-10-04	34.860	34.870	34.190	34.340	31.024	3,092,721
2023-10-03	35.240	35.610	34.920	34.970	31.593	3,101,400
2023-10-02	35.270	35.540	35.160	35.410	31.990	3,122,450
2023-09-29	35.680	35.900	35.130	35.290	31.882	2,495,726

← NewerPage 13 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.