Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	51.400	52.640	51.240	51.960	49.343	1,370,383
2025-02-24	52.300	52.580	51.580	51.820	49.210	2,271,003
2025-02-21	53.820	53.860	52.440	52.440	49.799	2,401,800
2025-02-20	53.540	53.960	53.400	53.840	51.128	1,317,104
2025-02-19	55.560	55.700	53.520	53.700	50.995	1,749,379
2025-02-18	55.200	55.840	54.840	55.580	52.780	1,692,812
2025-02-17	54.480	55.080	54.300	55.080	52.306	970,899
2025-02-14	54.200	54.680	54.100	54.340	51.603	1,226,700
2025-02-13	54.580	54.700	53.860	54.260	51.527	1,280,473
2025-02-12	53.800	54.360	53.480	54.180	51.451	1,446,770
2025-02-11	53.340	53.720	53.100	53.520	50.824	1,021,217
2025-02-10	52.520	53.360	52.460	53.260	50.577	1,167,902
2025-02-07	53.000	53.340	52.500	52.660	50.008	2,171,035
2025-02-06	52.240	52.900	51.800	52.740	50.084	1,555,227
2025-02-05	51.920	52.360	51.560	52.160	49.533	1,625,178
2025-02-04	51.300	52.700	51.200	52.340	49.704	1,202,431
2025-02-03	51.340	52.300	51.000	51.740	49.134	1,647,119
2025-01-31	52.780	53.120	52.560	52.720	50.065	1,608,285
2025-01-30	51.400	52.880	51.260	52.740	50.084	2,531,956
2025-01-29	50.460	51.740	50.400	51.480	48.887	2,411,564
2025-01-28	48.490	50.200	48.340	50.100	47.577	2,642,243
2025-01-27	48.570	49.000	48.390	48.600	46.152	1,401,791
2025-01-24	48.870	49.060	48.360	48.910	46.446	1,227,539
2025-01-23	48.410	48.920	48.040	48.700	46.247	1,572,866
2025-01-22	48.440	49.230	48.390	48.670	46.219	1,864,704
2025-01-21	48.900	49.080	48.420	48.480	46.038	2,167,453
2025-01-20	49.530	49.710	48.930	48.950	46.484	1,283,467
2025-01-17	49.140	49.560	49.050	49.380	46.893	2,324,846
2025-01-16	50.980	51.100	48.970	49.010	46.541	2,367,955
2025-01-15	49.350	50.560	49.300	50.280	47.747	2,218,729
2025-01-14	49.180	49.640	48.970	49.360	46.874	1,659,374
2025-01-13	49.660	49.730	48.860	48.910	46.446	1,705,354
2025-01-10	51.140	51.360	49.830	50.140	47.614	1,484,834
2025-01-09	50.260	51.220	50.240	51.100	48.526	806,403
2025-01-08	50.820	51.100	50.220	50.680	48.127	1,367,980
2025-01-07	50.640	51.360	50.360	50.840	48.279	1,835,400
2025-01-06	50.260	51.060	49.910	50.920	48.355	1,355,155
2025-01-03	50.200	50.520	49.940	49.980	47.463	952,342
2025-01-02	49.710	50.380	49.230	50.320	47.785	1,123,859
2024-12-31	49.660	49.760	49.550	49.640	47.140	544,140
2024-12-30	49.590	50.360	49.510	49.640	47.140	1,132,138
2024-12-27	49.650	49.920	49.340	49.830	47.320	896,492
2024-12-24	49.620	49.640	49.440	49.510	47.016	577,545
2024-12-23	49.760	49.950	49.440	49.440	46.950	1,604,146
2024-12-20	49.130	50.180	48.930	50.060	47.539	3,546,957
2024-12-19	49.550	49.940	49.170	49.410	46.921	1,769,031
2024-12-18	50.120	50.520	49.700	50.300	47.766	1,495,689
2024-12-17	49.890	51.160	49.830	50.200	47.671	2,630,149
2024-12-16	50.000	50.380	49.620	50.380	47.842	2,090,359
2024-12-13	49.720	50.620	49.700	50.200	47.671	1,861,736
2024-12-12	50.700	50.860	49.430	49.670	47.168	4,510,745
2024-12-11	51.420	52.480	50.500	51.120	48.545	7,230,315
2024-12-10	55.200	55.380	54.600	54.700	51.945	1,521,353
2024-12-09	55.660	55.860	55.140	55.240	52.458	1,240,186
2024-12-06	55.860	56.020	55.420	55.820	53.008	1,107,059
2024-12-05	56.040	56.340	55.600	55.780	52.970	1,816,368
2024-12-04	54.980	56.220	54.960	55.980	53.160	1,978,865
2024-12-03	53.720	54.920	53.720	54.860	52.097	1,423,484
2024-12-02	52.040	53.680	52.040	53.680	50.976	1,276,101
2024-11-29	51.760	52.180	51.600	52.180	49.552	4,133,530

← NewerPage 8 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.