Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	51.940	52.220	51.700	51.820	49.210	1,013,253
2024-11-27	52.680	52.700	51.440	51.840	49.229	1,047,658
2024-11-26	52.540	52.820	52.120	52.660	50.008	1,790,373
2024-11-25	53.220	53.380	52.920	53.020	50.349	4,599,253
2024-11-22	52.000	52.960	51.980	52.960	50.292	2,325,373
2024-11-21	51.240	51.860	50.300	51.800	49.191	1,353,057
2024-11-20	51.300	51.760	51.060	51.280	48.697	1,432,036
2024-11-19	51.200	51.200	50.060	51.080	48.507	1,581,229
2024-11-18	51.160	51.260	50.740	51.260	48.678	1,076,088
2024-11-15	50.760	51.380	50.620	51.020	48.450	1,469,551
2024-11-14	50.660	51.140	50.380	51.020	48.450	1,593,510
2024-11-13	50.000	50.980	50.000	50.760	48.203	7,360,027
2024-11-12	50.280	50.820	50.000	50.280	47.747	2,044,656
2024-11-11	52.480	52.540	51.000	51.000	48.431	1,477,966
2024-11-08	51.660	52.340	51.620	52.000	49.381	8,649,619
2024-11-07	51.560	52.000	51.240	51.680	49.077	1,386,331
2024-11-06	52.840	52.880	51.460	51.640	49.039	2,682,458
2024-11-05	51.980	52.540	51.820	52.540	49.894	8,543,191
2024-11-04	52.680	52.860	52.040	52.040	49.419	2,051,594
2024-11-01	52.340	52.960	52.200	52.680	50.027	1,547,275
2024-10-31	52.760	52.840	51.940	52.300	49.666	2,097,912
2024-10-30	54.220	54.420	53.180	53.700	50.264	1,992,350
2024-10-29	54.960	55.200	54.440	54.460	50.975	1,391,745
2024-10-28	54.800	55.280	54.620	54.700	51.200	1,962,554
2024-10-25	54.800	54.900	53.880	54.560	51.069	5,046,265
2024-10-24	54.500	55.120	54.460	55.000	51.481	1,759,917
2024-10-23	54.000	54.660	53.900	54.500	51.013	2,225,681
2024-10-22	53.940	54.320	52.940	54.240	50.769	8,615,565
2024-10-21	53.800	54.060	53.440	53.940	50.489	10,096,520
2024-10-18	54.120	54.360	53.560	53.700	50.264	2,410,860
2024-10-17	54.900	55.100	54.380	54.580	51.088	3,004,118
2024-10-16	54.300	55.140	54.260	54.960	51.443	2,203,149
2024-10-15	54.260	54.360	53.920	54.100	50.638	1,680,702
2024-10-14	53.180	54.040	53.180	54.040	50.582	1,869,862
2024-10-11	52.780	53.380	52.360	53.220	49.815	1,236,856
2024-10-10	52.780	53.040	52.280	52.660	49.291	3,093,486
2024-10-09	53.080	53.120	52.520	52.780	49.403	951,997
2024-10-08	52.160	52.960	52.000	52.960	49.571	1,329,932
2024-10-07	52.200	52.820	52.020	52.420	49.066	1,561,986
2024-10-04	51.900	52.100	51.580	51.860	48.542	1,963,138
2024-10-03	51.840	52.220	51.720	51.920	48.598	1,599,208
2024-10-02	52.260	52.420	51.700	51.980	48.654	1,551,143
2024-10-01	53.100	53.200	51.960	52.340	48.991	2,180,466
2024-09-30	53.300	53.760	53.140	53.140	49.740	2,367,772
2024-09-27	53.280	53.920	53.280	53.320	49.908	1,978,263
2024-09-26	52.680	53.420	52.560	53.220	49.815	2,205,081
2024-09-25	52.920	53.120	52.380	52.380	49.028	1,852,531
2024-09-24	52.700	53.260	52.360	53.260	49.852	2,534,077
2024-09-23	52.040	52.700	51.760	52.300	48.954	1,369,445
2024-09-20	51.800	52.540	51.800	52.020	48.691	4,844,347
2024-09-19	51.940	52.260	51.300	52.060	48.729	1,910,188
2024-09-18	51.020	51.100	50.640	50.940	47.681	1,427,695
2024-09-17	50.540	51.360	50.420	51.040	47.774	1,597,125
2024-09-16	50.160	50.660	50.120	50.380	47.156	1,062,059
2024-09-13	50.000	50.480	49.930	50.380	47.156	1,917,369
2024-09-12	49.000	49.890	48.890	49.820	46.632	2,528,505
2024-09-11	47.000	48.950	46.980	48.380	45.284	2,573,288
2024-09-10	46.670	47.340	46.110	46.280	43.319	2,259,437
2024-09-09	46.840	46.900	46.480	46.550	43.571	1,672,618
2024-09-06	46.860	47.510	46.350	46.600	43.618	2,024,126

← NewerPage 9 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.