Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	48.240	48.300	46.070	47.070	45.486	2,587,126
2025-05-22	48.350	48.500	47.480	48.230	46.607	1,381,352
2025-05-21	48.070	48.570	47.650	48.570	46.936	1,281,988
2025-05-20	48.690	49.160	48.350	48.450	46.820	1,719,454
2025-05-19	48.870	48.910	48.080	48.500	46.868	1,267,697
2025-05-16	48.400	49.030	48.190	49.030	47.380	2,495,589
2025-05-15	47.530	48.200	47.450	48.200	46.578	4,305,315
2025-05-14	48.310	48.380	47.590	47.760	46.153	2,578,390
2025-05-13	47.600	48.430	47.460	48.430	46.800	1,257,079
2025-05-12	46.780	47.680	46.780	47.550	45.950	1,448,489
2025-05-09	46.330	46.880	46.150	46.480	44.916	1,244,040
2025-05-08	46.010	46.700	45.990	46.240	44.684	1,907,602
2025-05-07	47.000	47.220	45.650	46.010	44.462	2,253,667
2025-05-06	48.070	48.140	47.320	47.370	45.776	5,608,816
2025-05-05	47.900	48.170	47.520	47.770	46.163	766,958
2025-05-02	47.670	47.950	47.240	47.910	46.298	1,715,668
2025-04-30	47.200	47.240	46.550	47.240	45.650	4,638,644
2025-04-29	47.930	47.990	46.720	46.900	45.322	1,766,306
2025-04-28	49.060	49.210	48.370	48.550	46.105	4,135,811
2025-04-25	48.650	49.140	48.410	48.700	46.247	9,661,923
2025-04-24	47.910	48.380	47.850	48.160	45.734	2,304,739
2025-04-23	48.200	48.550	47.780	48.410	45.972	55,849
2025-04-22	46.950	47.540	46.870	47.520	45.126	5,375,463
2025-04-17	46.430	47.240	46.420	46.880	44.519	1,932,178
2025-04-16	46.830	46.940	46.200	46.670	44.319	1,770,295
2025-04-15	46.200	46.960	45.940	46.960	44.595	1,694,150
2025-04-14	46.080	46.310	45.640	46.100	43.778	1,305,112
2025-04-11	45.880	46.050	45.130	45.390	43.104	1,795,044
2025-04-10	46.470	47.500	45.240	45.290	43.009	3,487,226
2025-04-09	43.400	44.570	42.970	43.930	41.717	6,704,858
2025-04-08	42.910	44.480	42.510	44.000	41.784	3,972,441
2025-04-07	42.910	45.110	42.100	42.480	40.340	4,603,326
2025-04-04	45.360	45.560	43.530	44.640	42.392	3,991,277
2025-04-03	45.500	45.870	44.770	45.420	43.132	2,618,196
2025-04-02	46.180	46.750	45.920	46.400	44.063	1,297,173
2025-04-01	46.160	46.400	46.000	46.190	43.863	1,578,361
2025-03-31	46.190	46.500	45.550	45.850	43.541	2,713,987
2025-03-28	46.630	46.960	45.850	46.230	43.901	2,031,011
2025-03-27	46.420	46.800	46.210	46.570	44.224	1,755,115
2025-03-26	46.580	46.810	45.970	46.810	44.452	2,537,145
2025-03-25	47.280	47.420	46.430	46.430	44.091	3,483,976
2025-03-24	47.070	47.400	46.330	47.000	44.633	2,107,537
2025-03-21	46.800	46.940	46.310	46.730	44.376	5,396,314
2025-03-20	46.250	47.240	46.250	46.850	44.490	2,797,214
2025-03-19	45.160	46.470	44.800	46.390	44.053	2,917,012
2025-03-18	45.350	45.600	44.960	45.240	42.961	3,275,292
2025-03-17	44.630	45.170	44.080	45.170	42.895	2,147,788
2025-03-14	44.850	45.130	44.360	44.850	42.591	2,551,512
2025-03-13	45.000	45.650	44.450	44.610	42.363	3,631,689
2025-03-12	45.740	45.740	44.340	45.000	42.733	6,280,582
2025-03-11	49.840	50.340	48.390	48.650	46.200	3,044,930
2025-03-10	50.340	50.540	49.850	50.200	47.671	1,767,568
2025-03-07	49.960	50.700	49.510	50.420	47.880	1,680,132
2025-03-06	50.660	50.800	49.560	50.160	47.633	1,964,098
2025-03-05	51.240	51.760	50.500	50.640	48.089	1,790,021
2025-03-04	50.960	51.660	50.540	50.540	47.994	2,854,717
2025-03-03	52.040	52.100	51.160	51.160	48.583	2,191,823
2025-02-28	51.340	52.320	51.320	52.000	49.381	3,227,186
2025-02-27	51.880	52.180	51.140	51.660	49.058	1,547,285
2025-02-26	52.020	52.980	52.020	52.820	50.159	1,004,316

← NewerPage 7 of 22 · 1,282 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.