Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	43.450	43.700	43.070	43.480	42.017	1,475,960
2025-08-14	42.700	43.340	42.700	43.260	41.804	1,167,871
2025-08-13	42.290	42.690	42.280	42.660	41.225	1,213,822
2025-08-12	42.530	42.530	41.900	42.270	40.848	969,756
2025-08-11	43.060	43.060	42.220	42.220	40.799	1,114,212
2025-08-08	42.520	42.920	42.380	42.790	41.350	1,161,958
2025-08-07	41.710	42.350	41.490	42.330	40.906	1,476,746
2025-08-06	41.440	41.570	41.150	41.530	40.133	2,709,624
2025-08-05	41.380	41.630	40.990	41.280	39.891	1,423,036
2025-08-04	41.000	41.360	40.800	41.360	39.968	2,350,472
2025-08-01	42.000	42.040	41.120	41.130	39.746	3,297,224
2025-07-31	43.060	43.170	41.910	41.910	40.500	3,960,949
2025-07-30	43.210	43.320	42.800	42.840	41.398	1,845,973
2025-07-29	43.100	43.730	43.090	43.330	41.872	1,490,678
2025-07-28	43.800	43.820	43.020	43.220	41.766	1,216,384
2025-07-25	43.100	43.390	42.720	43.390	41.930	1,669,072
2025-07-24	43.400	43.690	43.040	43.040	41.592	1,705,832
2025-07-23	42.260	43.400	42.240	42.900	41.456	2,844,098
2025-07-22	41.920	42.080	41.800	42.040	40.625	1,215,364
2025-07-21	42.070	42.190	41.840	42.040	40.625	1,058,715
2025-07-18	42.440	42.570	41.910	42.070	40.654	4,381,843
2025-07-17	42.070	42.410	41.960	42.320	40.896	2,049,199
2025-07-16	41.920	42.290	41.840	41.860	40.451	2,734,053
2025-07-15	42.730	42.830	41.900	41.960	40.548	3,030,970
2025-07-14	43.000	43.250	42.660	42.730	41.292	2,058,582
2025-07-11	43.680	43.900	43.330	43.410	41.949	1,376,609
2025-07-10	43.630	44.000	43.530	44.000	42.519	3,001,364
2025-07-09	43.300	43.730	43.110	43.530	42.065	2,229,971
2025-07-08	44.010	44.200	43.210	43.230	41.775	2,013,238
2025-07-07	43.570	44.070	43.100	43.990	42.510	1,624,618
2025-07-04	44.430	44.500	43.460	43.530	42.065	1,185,141
2025-07-03	44.140	44.500	43.760	44.500	43.003	1,118,540
2025-07-02	44.370	44.490	43.920	43.990	42.510	1,545,815
2025-07-01	43.980	44.500	43.970	44.370	42.877	1,769,613
2025-06-30	44.300	44.390	43.830	44.180	42.693	1,832,439
2025-06-27	43.540	44.070	43.430	44.070	42.587	2,501,096
2025-06-26	43.540	43.860	42.960	43.230	41.775	1,649,953
2025-06-25	44.300	44.330	43.500	43.590	42.123	1,364,973
2025-06-24	45.140	45.250	44.130	44.350	42.858	2,937,045
2025-06-23	44.090	44.470	43.840	44.320	42.829	1,511,281
2025-06-20	43.900	44.600	43.880	44.220	42.732	5,226,696
2025-06-19	44.120	44.370	43.770	43.840	42.365	1,403,876
2025-06-18	44.800	45.060	44.020	44.430	42.935	2,195,627
2025-06-17	45.400	45.550	44.910	44.910	43.399	1,464,553
2025-06-16	45.400	45.840	45.310	45.760	44.220	2,075,820
2025-06-13	45.650	45.730	44.770	45.720	44.182	3,080,740
2025-06-12	46.750	46.910	46.060	46.240	44.684	2,584,436
2025-06-11	47.250	47.780	46.080	47.060	45.476	6,123,850
2025-06-10	48.650	49.530	48.600	49.210	47.554	3,168,392
2025-06-09	48.000	48.670	48.000	48.670	47.032	1,800,077
2025-06-06	47.360	48.230	47.270	48.130	46.510	999,751
2025-06-05	47.460	47.740	47.140	47.530	45.931	1,099,903
2025-06-04	47.390	47.620	46.870	47.420	45.824	1,453,337
2025-06-03	47.400	47.750	47.160	47.200	45.612	1,928,215
2025-06-02	47.280	47.580	46.880	47.440	45.844	4,615,180
2025-05-30	47.110	47.830	46.780	47.720	46.114	4,308,962
2025-05-29	46.840	47.440	46.810	47.330	45.737	1,091,986
2025-05-28	46.770	46.980	46.490	46.620	45.051	1,809,199
2025-05-27	46.500	47.270	46.490	46.850	45.274	1,556,490
2025-05-26	47.630	47.630	46.690	46.880	45.303	1,711,349

← NewerPage 6 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.