Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	35.070	35.070	33.980	34.070	30.780	2,379,544
2023-07-05	35.170	35.450	35.010	35.450	32.026	2,048,698
2023-07-04	35.360	35.520	35.120	35.290	31.882	1,084,614
2023-07-03	35.350	35.490	34.940	35.200	31.801	3,228,200
2023-06-30	35.000	35.600	34.830	35.460	32.035	6,517,670
2023-06-29	34.620	35.060	34.600	34.990	31.611	3,206,215
2023-06-28	34.500	34.620	34.350	34.470	31.141	2,545,637
2023-06-27	33.980	34.440	33.740	34.440	31.114	1,761,649
2023-06-26	34.000	34.150	33.620	33.930	30.653	1,390,036
2023-06-23	33.780	34.040	33.570	33.900	30.626	2,353,252
2023-06-22	34.020	34.190	33.700	34.000	30.716	2,184,276
2023-06-21	34.060	34.370	34.060	34.360	31.042	1,782,325
2023-06-20	33.980	34.190	33.810	34.110	30.816	1,861,826
2023-06-19	34.140	34.260	33.690	33.900	30.626	2,741,911
2023-06-16	34.770	34.800	33.900	34.390	31.069	8,373,496
2023-06-15	34.300	34.840	34.220	34.650	31.304	2,560,137
2023-06-14	34.150	34.280	33.890	34.210	30.906	1,789,017
2023-06-13	34.000	34.300	33.800	34.110	30.816	2,026,236
2023-06-12	33.480	33.820	33.470	33.760	30.500	1,590,194
2023-06-09	33.490	33.750	33.210	33.250	30.039	1,913,364
2023-06-08	33.460	34.000	33.230	33.370	30.147	7,229,071
2023-06-07	33.190	34.200	32.880	33.630	30.382	4,856,200
2023-06-06	31.940	32.220	31.690	31.820	28.747	2,909,720
2023-06-05	32.240	32.350	31.940	32.030	28.937	2,180,154
2023-06-02	31.730	32.230	31.680	32.150	29.045	3,080,836
2023-06-01	31.820	31.910	31.310	31.450	28.413	2,757,059
2023-05-31	31.120	31.540	31.070	31.290	28.268	10,232,380
2023-05-30	31.310	31.570	31.150	31.450	28.413	2,250,141
2023-05-29	31.300	31.360	31.040	31.240	28.223	965,469
2023-05-26	30.780	31.280	30.510	31.130	28.124	1,639,229
2023-05-25	30.720	30.830	30.440	30.800	27.825	1,761,830
2023-05-24	30.810	30.960	30.530	30.770	27.798	4,145,206
2023-05-23	31.630	31.630	31.070	31.070	28.069	1,835,510
2023-05-22	31.400	31.740	31.330	31.650	28.593	1,765,326
2023-05-19	31.400	31.610	31.290	31.390	28.358	2,230,878
2023-05-18	31.410	31.470	31.120	31.320	28.295	1,110,908
2023-05-17	30.910	31.360	30.850	31.280	28.259	1,711,700
2023-05-16	31.160	31.210	30.790	30.920	27.934	7,470,928
2023-05-15	31.650	31.700	31.100	31.250	28.232	2,228,720
2023-05-12	31.490	31.700	31.110	31.490	28.449	2,982,153
2023-05-11	31.230	31.860	31.090	31.300	28.277	3,016,190
2023-05-10	31.460	31.520	30.950	31.230	28.214	7,351,930
2023-05-09	32.040	32.100	31.340	31.430	28.395	2,627,048
2023-05-08	31.710	32.060	31.420	32.060	28.964	3,419,970
2023-05-05	31.600	31.690	31.290	31.670	28.611	1,734,391
2023-05-04	31.000	31.580	30.820	31.430	28.395	13,389,100
2023-05-03	30.990	31.170	30.840	31.030	28.033	3,023,942
2023-05-02	31.280	31.430	30.690	30.830	27.853	2,300,009
2023-04-28	30.970	31.170	30.750	31.160	28.151	2,654,144
2023-04-27	30.960	31.430	30.820	30.990	27.997	2,029,137
2023-04-26	31.220	31.560	30.950	31.520	27.934	7,083,310
2023-04-25	31.190	31.390	30.920	31.380	27.810	11,994,230
2023-04-24	31.390	31.480	31.150	31.320	27.757	1,265,227
2023-04-21	31.300	31.420	30.970	31.420	27.845	6,620,071
2023-04-20	31.340	31.400	30.830	31.280	27.721	8,816,340
2023-04-19	31.500	31.540	31.330	31.500	27.916	25,507,211
2023-04-18	31.560	31.590	31.270	31.450	27.872	6,860,318
2023-04-17	31.170	31.550	31.050	31.470	27.890	3,538,097
2023-04-14	31.000	31.160	30.850	31.090	27.553	2,118,717
2023-04-13	30.490	30.990	30.490	30.970	27.446	4,903,847

← NewerPage 15 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.