Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.600	54.600	53.520	54.460	54.460	982,435
2026-07-23	54.300	54.920	53.700	53.860	53.860	1,701,614
2026-07-22	54.040	54.780	53.720	54.600	54.600	1,248,037
2026-07-21	53.400	54.120	53.100	54.100	54.100	1,939,254
2026-07-20	53.380	53.980	53.180	53.440	53.440	1,550,320
2026-07-17	53.820	54.280	53.400	53.740	53.740	1,526,228
2026-07-16	54.060	54.280	53.360	54.280	54.280	1,170,521
2026-07-15	53.600	54.140	52.900	54.080	54.080	1,165,322
2026-07-14	53.960	53.960	52.960	53.720	53.720	1,694,522
2026-07-13	54.660	55.220	54.460	54.800	54.800	758,408
2026-07-10	55.640	55.800	54.940	54.960	54.960	967,844
2026-07-09	54.920	55.640	54.660	55.400	55.400	1,072,866
2026-07-08	56.280	56.300	54.020	54.160	54.160	2,144,684
2026-07-07	56.320	57.100	56.080	56.440	56.440	2,208,813
2026-07-06	57.300	57.720	55.980	55.980	55.980	1,176,060
2026-07-03	56.780	57.260	56.140	57.200	57.200	799,316
2026-07-02	55.540	56.840	55.540	56.680	56.680	1,247,736
2026-07-01	55.180	55.840	54.700	55.740	55.740	1,370,720
2026-06-30	55.480	55.680	54.820	55.120	55.120	1,500,751
2026-06-29	56.000	56.080	54.580	55.400	55.400	1,337,789
2026-06-26	56.380	56.860	55.560	56.000	56.000	1,146,218
2026-06-25	56.000	56.860	55.420	56.520	56.520	2,173,533
2026-06-24	54.780	55.780	54.780	55.780	55.780	1,395,499
2026-06-23	55.000	55.300	54.800	55.160	55.160	1,651,380
2026-06-22	55.420	55.680	55.120	55.160	55.160	1,718,968
2026-06-19	56.240	56.400	55.640	55.740	55.740	3,931,102
2026-06-18	56.460	56.500	55.640	56.500	56.500	2,116,368
2026-06-17	55.940	56.500	55.760	56.440	56.440	1,998,934
2026-06-16	56.660	56.660	55.920	55.940	55.940	1,202,639
2026-06-15	56.900	57.320	56.420	56.640	56.640	1,860,621
2026-06-12	56.260	57.000	55.800	55.940	55.940	2,198,229
2026-06-11	54.780	56.140	54.700	55.320	55.320	1,502,805
2026-06-10	56.000	56.080	54.840	55.020	55.020	1,844,668
2026-06-09	54.580	56.200	54.400	55.700	55.700	1,904,410
2026-06-08	55.060	55.160	54.240	54.560	54.560	1,459,316
2026-06-05	55.000	55.900	54.260	55.000	55.000	2,194,966
2026-06-04	54.240	54.940	53.740	54.060	54.060	2,132,700
2026-06-03	55.000	55.820	53.460	53.460	53.460	3,666,884
2026-06-02	52.820	53.780	52.460	52.680	52.680	1,357,304
2026-06-01	53.080	54.040	52.360	52.680	52.680	1,473,951
2026-05-29	54.280	54.280	53.300	53.300	53.300	3,466,743
2026-05-28	53.100	54.100	52.660	53.760	53.760	1,924,893
2026-05-27	51.600	53.220	51.600	53.000	53.000	2,405,273
2026-05-26	51.620	51.720	51.160	51.340	51.340	928,245
2026-05-25	51.260	51.880	51.260	51.600	51.600	829,257
2026-05-22	51.060	51.140	50.620	50.780	50.780	1,158,778
2026-05-21	50.740	50.860	49.860	50.380	50.380	1,473,013
2026-05-20	49.580	51.020	49.260	50.740	50.740	1,345,274
2026-05-19	50.360	50.660	49.820	49.820	49.820	1,378,402
2026-05-18	48.750	50.340	48.740	50.160	50.160	1,603,413
2026-05-15	49.000	49.580	48.760	49.480	49.480	4,358,472
2026-05-14	49.620	49.670	49.180	49.260	49.260	1,244,828
2026-05-13	48.690	49.170	48.290	49.050	49.050	3,598,288
2026-05-12	49.520	49.520	48.480	48.480	48.480	4,152,391
2026-05-11	51.240	51.260	49.850	49.920	49.920	2,139,919
2026-05-08	52.060	52.260	51.160	51.320	51.320	2,435,379
2026-05-07	53.040	53.380	52.340	52.680	52.680	2,203,273
2026-05-06	50.880	53.280	50.760	52.440	52.440	5,705,110
2026-05-05	49.170	50.500	49.140	50.440	50.440	10,398,434
2026-05-04	51.020	51.040	49.150	49.390	49.390	2,496,394

← NewerPage 2 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.