Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	34.840	35.650	34.710	35.570	32.135	2,116,787
2023-09-27	34.960	35.200	34.740	35.000	31.620	2,850,699
2023-09-26	34.880	35.280	34.790	34.970	31.593	2,697,237
2023-09-25	35.100	35.520	34.940	35.190	31.792	1,641,218
2023-09-22	35.340	35.370	35.110	35.310	31.900	1,388,392
2023-09-21	35.540	35.830	35.070	35.480	32.053	3,591,947
2023-09-20	35.420	35.940	35.290	35.790	32.334	1,930,625
2023-09-19	35.470	35.840	35.110	35.210	31.810	1,266,608
2023-09-18	36.190	36.210	35.540	35.590	32.153	1,772,778
2023-09-15	36.130	36.480	35.950	36.190	32.695	5,003,775
2023-09-14	35.940	36.250	35.390	35.960	32.487	3,232,351
2023-09-13	35.760	35.860	34.300	35.620	32.180	3,886,723
2023-09-12	36.000	36.280	35.710	35.790	32.334	2,421,583
2023-09-11	35.480	35.840	35.190	35.800	32.343	2,781,322
2023-09-08	35.280	35.300	34.680	35.290	31.882	1,631,652
2023-09-07	35.150	35.550	34.940	35.070	31.683	1,986,170
2023-09-06	35.370	35.440	35.170	35.280	31.873	2,351,171
2023-09-05	35.010	35.540	34.930	35.420	31.999	1,630,404
2023-09-04	35.160	35.330	34.860	34.950	31.575	1,161,031
2023-09-01	35.440	35.590	34.920	35.000	31.620	1,591,461
2023-08-31	35.370	35.670	35.310	35.360	31.945	3,324,204
2023-08-30	35.300	35.510	35.050	35.320	31.909	1,582,948
2023-08-29	35.000	35.340	34.630	35.240	31.837	2,262,831
2023-08-28	34.490	35.070	34.390	34.960	31.584	1,461,389
2023-08-25	33.930	34.520	33.900	34.210	30.906	1,463,762
2023-08-24	34.690	34.850	33.920	33.990	30.707	1,681,293
2023-08-23	34.630	34.680	33.740	34.150	30.852	1,586,011
2023-08-22	34.290	34.710	34.170	34.490	31.159	1,759,912
2023-08-21	34.060	34.480	33.960	34.110	30.816	1,638,489
2023-08-18	33.850	34.020	33.640	33.990	30.707	2,087,673
2023-08-17	33.640	34.050	33.640	34.000	30.716	3,394,569
2023-08-16	33.570	34.040	33.510	33.890	30.617	1,453,737
2023-08-15	33.500	33.710	33.210	33.550	30.310	1,154,504
2023-08-14	33.380	33.630	33.260	33.560	30.319	5,012,416
2023-08-11	33.730	33.780	33.170	33.300	30.084	1,060,556
2023-08-10	33.680	33.820	33.330	33.820	30.554	2,704,705
2023-08-09	33.650	33.810	33.320	33.470	30.238	1,577,500
2023-08-08	33.080	33.410	32.950	33.200	29.994	2,538,535
2023-08-07	33.510	33.590	33.040	33.180	29.976	3,213,591
2023-08-04	33.400	33.730	33.210	33.640	30.391	1,454,998
2023-08-03	33.260	33.570	33.120	33.400	30.174	2,777,828
2023-08-02	33.810	33.860	33.260	33.480	30.247	4,709,650
2023-08-01	34.750	34.800	34.270	34.340	31.024	1,674,838
2023-07-31	34.750	35.070	34.650	34.810	31.448	1,619,427
2023-07-28	34.550	34.780	34.320	34.710	31.358	1,464,934
2023-07-27	34.400	34.980	34.400	34.750	31.394	4,731,413
2023-07-26	34.010	34.220	33.820	34.130	30.834	2,814,127
2023-07-25	34.150	34.310	33.740	34.000	30.716	1,699,348
2023-07-24	34.400	34.520	34.080	34.490	31.159	906,336
2023-07-21	34.390	34.810	34.290	34.800	31.439	1,811,510
2023-07-20	34.150	34.600	34.090	34.380	31.060	3,748,465
2023-07-19	35.140	35.140	34.140	34.220	30.915	2,442,660
2023-07-18	35.150	35.150	34.820	34.910	31.539	1,913,513
2023-07-17	34.950	35.200	34.760	35.150	31.755	1,004,268
2023-07-14	34.800	35.130	34.690	35.040	31.656	862,828
2023-07-13	35.000	35.200	34.830	34.830	31.466	1,312,159
2023-07-12	34.550	34.980	34.450	34.930	31.557	5,361,902
2023-07-11	34.460	34.500	33.940	34.440	31.114	1,651,418
2023-07-10	33.880	34.420	33.100	34.310	30.996	1,221,357
2023-07-07	34.140	34.230	33.670	34.080	30.789	2,177,210

← NewerPage 14 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.