Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	47.740	48.400	47.610	47.700	46.895	1,263,143
2025-11-05	47.060	48.160	46.870	47.940	47.131	14,876,490
2025-11-04	46.880	47.620	46.070	47.380	46.581	8,446,393
2025-11-03	47.730	48.190	47.390	47.470	46.669	1,317,880
2025-10-31	47.850	48.050	47.620	47.900	47.092	1,206,423
2025-10-30	48.080	48.260	47.380	47.870	47.062	1,472,575
2025-10-29	49.600	50.020	49.110	49.220	47.564	1,275,853
2025-10-28	50.280	50.320	49.570	49.650	47.979	1,146,765
2025-10-27	49.800	50.220	49.590	50.220	48.530	1,427,425
2025-10-24	49.000	49.700	48.920	49.700	48.028	1,596,715
2025-10-23	48.660	48.910	48.350	48.780	47.139	926,602
2025-10-22	48.880	49.030	48.590	48.590	46.955	17,056,359
2025-10-21	48.970	49.310	48.730	49.000	47.351	6,077,174
2025-10-20	48.660	48.980	48.360	48.770	47.129	2,150,516
2025-10-17	47.880	48.290	47.430	48.270	46.646	1,534,631
2025-10-16	47.810	48.240	47.430	48.240	46.617	1,392,220
2025-10-15	47.600	47.970	47.470	47.900	46.288	1,388,321
2025-10-14	47.130	47.630	47.060	47.420	45.824	3,420,016
2025-10-13	47.260	47.770	47.220	47.490	45.892	1,267,760
2025-10-10	47.700	48.200	46.900	46.970	45.389	1,426,016
2025-10-09	48.140	48.360	47.180	47.320	45.728	1,416,961
2025-10-08	48.570	48.860	47.950	48.070	46.452	2,549,194
2025-10-07	48.350	49.090	48.300	48.750	47.110	2,582,352
2025-10-06	48.550	48.960	48.180	48.340	46.713	1,852,618
2025-10-03	48.140	48.650	48.050	48.350	46.723	4,067,221
2025-10-02	48.110	48.570	47.800	47.800	46.192	2,454,593
2025-10-01	46.980	48.070	46.750	48.000	46.385	2,947,179
2025-09-30	45.720	46.990	45.600	46.970	45.389	2,805,278
2025-09-29	45.590	45.870	45.310	45.750	44.211	1,630,714
2025-09-26	44.560	45.380	44.480	45.310	43.785	1,756,225
2025-09-25	44.550	44.870	44.370	44.480	42.983	4,829,587
2025-09-24	44.830	44.840	44.340	44.340	42.848	1,684,873
2025-09-23	45.400	45.400	44.650	44.910	43.399	1,663,736
2025-09-22	45.800	45.850	45.000	45.000	43.486	1,417,496
2025-09-19	45.900	46.320	45.890	45.910	44.365	5,472,584
2025-09-18	45.810	46.170	45.510	46.050	44.500	1,255,754
2025-09-17	46.010	46.350	45.700	45.720	44.182	2,298,855
2025-09-16	46.460	46.530	45.380	45.380	43.853	1,876,205
2025-09-15	46.290	46.540	46.060	46.400	44.839	4,316,791
2025-09-12	46.590	46.590	45.740	46.200	44.645	2,426,611
2025-09-11	45.850	46.640	45.480	46.640	45.071	3,318,786
2025-09-10	45.000	45.920	44.920	45.430	43.901	4,958,656
2025-09-09	42.870	43.390	42.510	42.650	41.215	2,450,349
2025-09-08	42.030	42.870	41.970	42.870	41.427	1,084,548
2025-09-05	42.600	42.790	41.860	42.070	40.654	1,675,953
2025-09-04	42.320	42.930	42.240	42.670	41.234	1,235,462
2025-09-03	41.500	42.230	41.380	42.220	40.799	1,394,567
2025-09-02	42.050	42.190	41.240	41.240	39.852	1,897,937
2025-09-01	42.300	42.500	41.930	42.170	40.751	1,053,765
2025-08-29	43.300	43.360	42.200	42.200	40.780	1,448,486
2025-08-28	43.670	43.840	43.350	43.360	41.901	830,127
2025-08-27	43.450	43.730	43.350	43.540	42.075	4,023,354
2025-08-26	43.310	43.980	43.290	43.460	41.998	2,926,851
2025-08-25	43.910	44.090	43.580	43.630	42.162	579,141
2025-08-22	43.310	44.170	43.310	44.010	42.529	1,030,228
2025-08-21	43.770	43.790	43.020	43.430	41.969	1,156,858
2025-08-20	43.650	43.870	43.490	43.820	42.345	875,278
2025-08-19	43.750	44.220	43.650	43.840	42.365	1,813,731
2025-08-18	43.690	43.700	43.380	43.680	42.210	824,841
2025-08-15	43.450	43.700	43.070	43.480	42.017	1,475,960

← NewerPage 5 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.