Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.660	55.680	54.520	54.760	53.836	1,219,424
2026-02-02	55.080	55.840	55.000	55.500	54.564	1,595,738
2026-01-30	54.020	55.180	54.020	55.000	54.072	3,853,210
2026-01-29	54.100	54.580	53.820	54.100	53.187	1,217,358
2026-01-28	54.360	54.800	54.080	54.120	53.207	1,360,360
2026-01-27	54.360	54.440	53.820	54.420	53.502	2,870,346
2026-01-26	55.000	55.040	54.260	54.340	53.423	1,904,054
2026-01-23	55.440	55.440	54.780	55.000	54.072	1,456,264
2026-01-22	55.900	55.900	54.880	55.280	54.347	1,572,368
2026-01-21	55.560	55.880	55.140	55.460	54.524	1,242,461
2026-01-20	55.500	55.840	55.220	55.500	54.564	1,375,962
2026-01-19	55.060	56.220	55.020	55.960	55.016	1,106,511
2026-01-16	55.520	56.080	55.220	55.860	54.918	1,802,112
2026-01-15	56.000	56.240	55.220	55.660	54.721	2,558,875
2026-01-14	57.700	57.700	56.260	56.260	55.311	2,065,665
2026-01-13	57.300	57.720	56.860	57.120	56.156	1,121,025
2026-01-12	56.620	57.300	56.460	57.220	56.255	1,265,750
2026-01-09	56.700	56.960	56.100	56.460	55.507	2,574,969
2026-01-08	57.000	57.240	56.060	56.780	55.822	1,758,924
2026-01-07	57.600	57.740	56.700	57.200	56.235	3,660,700
2026-01-06	55.820	57.180	55.500	57.040	56.078	1,769,768
2026-01-05	56.520	56.720	55.640	56.220	55.271	1,589,145
2026-01-02	56.500	56.680	55.920	56.340	55.389	1,369,365
2025-12-31	56.420	56.560	56.260	56.340	55.389	579,762
2025-12-30	56.140	56.720	56.080	56.620	55.665	1,906,511
2025-12-29	55.940	56.380	55.900	56.220	55.271	973,222
2025-12-24	56.120	56.320	56.000	56.080	55.134	157,890
2025-12-23	56.040	56.360	55.960	56.120	55.173	1,319,905
2025-12-22	55.520	56.360	55.340	56.160	55.212	1,994,238
2025-12-19	56.440	56.900	55.600	55.640	54.701	3,661,582
2025-12-18	55.100	56.380	54.940	56.200	55.252	2,314,470
2025-12-17	54.760	54.880	54.500	54.800	53.875	2,454,211
2025-12-16	54.640	55.060	54.320	54.560	53.639	3,038,317
2025-12-15	56.000	56.100	54.320	54.600	53.679	2,422,248
2025-12-12	55.320	56.100	55.180	55.760	54.819	1,817,138
2025-12-11	55.000	55.860	54.600	55.080	54.151	3,541,912
2025-12-10	54.160	54.860	53.980	54.700	53.777	2,158,088
2025-12-09	53.920	54.300	53.280	54.300	53.384	2,193,399
2025-12-08	54.880	55.020	53.820	53.900	52.991	1,507,182
2025-12-05	55.000	55.240	54.320	54.860	53.934	2,208,470
2025-12-04	53.500	54.860	53.200	54.840	53.915	3,512,040
2025-12-03	51.000	54.100	51.000	53.420	52.519	7,392,316
2025-12-02	49.340	49.870	48.440	49.070	48.242	4,157,053
2025-12-01	48.070	49.320	48.050	49.290	48.458	1,764,734
2025-11-28	48.000	48.420	47.960	48.250	47.436	954,990
2025-11-27	47.990	48.280	47.900	48.050	47.239	1,611,608
2025-11-26	47.980	48.080	47.300	48.050	47.239	1,573,366
2025-11-25	46.640	47.550	46.500	47.540	46.738	1,266,923
2025-11-24	47.470	47.520	46.600	46.730	45.942	11,144,790
2025-11-21	46.680	47.090	46.270	46.540	45.755	1,854,593
2025-11-20	47.580	47.800	47.330	47.480	46.679	1,506,640
2025-11-19	46.610	47.590	46.610	47.330	46.531	1,606,061
2025-11-18	46.500	46.660	46.110	46.590	45.804	2,311,656
2025-11-17	48.260	48.450	46.980	47.050	46.256	1,375,692
2025-11-14	48.520	48.870	48.340	48.730	47.908	1,436,379
2025-11-13	49.950	49.950	48.860	48.930	48.104	1,634,352
2025-11-12	49.880	50.160	49.660	49.860	49.019	1,628,271
2025-11-11	48.870	49.990	48.310	49.830	48.989	2,678,666
2025-11-10	48.050	48.710	47.930	48.390	47.574	1,580,013
2025-11-07	48.000	48.040	47.180	47.540	46.738	1,239,773

← NewerPage 4 of 5 · 254 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.