Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	30.410	30.610	30.300	30.410	26.950	2,024,494
2023-04-11	30.670	30.770	30.340	30.490	27.021	2,942,697
2023-04-06	30.750	30.880	30.400	30.450	26.986	2,363,772
2023-04-05	30.610	30.970	30.600	30.770	27.269	2,485,534
2023-04-04	30.590	30.800	30.490	30.570	27.092	2,200,735
2023-04-03	30.750	31.090	30.250	30.390	26.932	3,081,068
2023-03-31	30.500	30.930	30.480	30.900	27.384	3,180,175
2023-03-30	30.000	30.440	29.900	30.340	26.888	2,959,122
2023-03-29	29.550	29.750	29.080	29.750	26.365	1,974,544
2023-03-28	29.800	30.060	29.240	29.400	26.055	3,455,748
2023-03-27	29.480	29.700	29.410	29.690	26.312	2,603,324
2023-03-24	29.500	29.580	28.960	29.160	25.842	3,415,219
2023-03-23	29.300	29.720	29.190	29.660	26.286	1,903,370
2023-03-22	29.240	29.420	29.110	29.270	25.940	1,981,721
2023-03-21	28.700	29.380	28.570	29.120	25.807	2,641,093
2023-03-20	28.540	28.770	28.000	28.510	25.266	3,081,871
2023-03-17	29.070	29.230	28.320	28.630	25.373	5,744,362
2023-03-16	28.320	28.880	27.900	28.770	25.497	4,687,794
2023-03-15	28.750	28.870	27.450	27.680	24.531	5,604,666
2023-03-14	28.470	29.400	28.420	29.170	25.851	3,485,021
2023-03-13	29.230	29.250	28.320	28.640	25.382	3,434,236
2023-03-10	28.950	29.380	28.700	29.270	25.940	2,703,129
2023-03-09	29.160	29.390	28.950	29.320	25.984	1,860,490
2023-03-08	28.980	29.160	28.920	29.140	25.825	1,981,129
2023-03-07	29.500	29.630	28.910	29.110	25.798	2,843,548
2023-03-06	29.470	29.640	29.340	29.600	26.232	2,277,927
2023-03-03	28.860	29.380	28.860	29.360	26.020	1,919,372
2023-03-02	28.800	29.070	28.610	28.950	25.656	2,120,656
2023-03-01	29.270	29.490	28.920	29.000	25.701	2,051,483
2023-02-28	28.810	29.250	28.740	29.090	25.780	3,689,218
2023-02-27	28.720	29.100	28.550	29.000	25.701	2,668,242
2023-02-24	28.650	28.720	28.190	28.230	25.018	2,900,429
2023-02-23	28.480	28.630	28.190	28.510	25.266	3,155,593
2023-02-22	28.270	28.490	28.110	28.490	25.249	2,317,421
2023-02-21	28.500	28.670	28.180	28.440	25.204	1,726,658
2023-02-20	28.850	28.910	28.580	28.590	25.337	903,481
2023-02-17	28.500	29.000	28.310	28.800	25.523	5,130,381
2023-02-16	28.600	28.700	28.360	28.470	25.231	1,772,413
2023-02-15	28.340	28.740	28.310	28.570	25.320	1,761,108
2023-02-14	28.260	28.570	28.220	28.290	25.071	1,884,017
2023-02-13	27.790	28.190	27.610	28.130	24.930	1,742,459
2023-02-10	28.680	28.700	27.590	27.700	24.549	3,266,667
2023-02-09	29.060	29.200	28.950	29.030	25.727	2,037,435
2023-02-08	28.860	29.130	28.770	28.860	25.577	2,138,676
2023-02-07	28.850	28.990	28.570	28.710	25.444	1,928,911
2023-02-06	28.990	29.090	28.590	28.790	25.514	2,134,043
2023-02-03	29.000	29.160	28.820	29.140	25.825	2,741,045
2023-02-02	29.120	29.370	28.820	29.000	25.701	3,540,021
2023-02-01	28.580	28.920	28.470	28.830	25.550	2,596,520
2023-01-31	28.550	28.640	28.140	28.620	25.364	2,524,304
2023-01-30	28.330	28.620	28.180	28.560	25.311	1,692,926
2023-01-27	27.990	28.400	27.810	28.400	25.169	2,413,894
2023-01-26	27.880	28.820	27.790	28.300	25.080	3,539,938
2023-01-25	27.530	27.780	27.430	27.730	24.575	10,172,890
2023-01-24	27.370	27.540	27.310	27.500	24.371	1,531,400
2023-01-23	27.290	27.410	27.110	27.280	24.176	1,591,181
2023-01-20	27.110	27.290	26.880	27.170	24.079	2,525,729
2023-01-19	27.500	27.630	26.800	26.900	23.840	3,293,948
2023-01-18	27.580	27.770	27.490	27.550	24.416	1,845,179
2023-01-17	27.310	27.530	27.260	27.420	24.300	1,927,511

← NewerPage 16 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.