Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.150	55.370	54.760	55.170	55.170	18,209
2026-10-16	55.500	55.930	55.400	55.400	55.400	4,065
2026-10-15	54.830	55.780	53.680	55.440	55.440	128,079
2026-10-14	54.420	54.860	53.900	54.340	54.340	15,991
2026-10-13	54.370	54.740	53.660	53.980	53.980	490,743
2026-10-12	54.330	54.780	53.720	53.920	53.920	7,296
2026-10-09	53.310	54.260	52.880	54.070	54.070	2,075,819
2026-10-08	53.020	53.200	52.440	52.920	52.920	3,931,504
2026-10-07	53.490	54.620	53.080	53.530	53.530	67,437
2026-10-06	53.470	54.160	53.000	53.900	53.900	77,400
2026-10-05	53.020	53.860	52.880	53.000	53.000	650,058
2026-10-02	53.530	54.420	52.740	53.370	53.370	77,147
2026-10-01	53.490	54.300	53.040	53.620	53.620	47,010
2026-09-30	53.210	54.300	53.180	54.010	54.010	979,409
2026-09-29	53.230	53.840	53.060	53.100	53.100	16,131
2026-09-28	53.450	53.900	53.300	53.400	53.400	137,965
2026-09-25	53.040	53.700	53.040	53.120	53.120	46,515
2026-09-24	52.840	53.580	52.500	53.490	53.490	413,428
2026-09-23	53.270	54.100	52.740	53.410	53.410	2,049,056
2026-09-22	51.930	53.560	51.740	53.334	53.334	921,742
2026-09-21	51.870	52.500	51.480	51.940	51.940	145,597
2026-09-18	52.300	52.900	51.550	52.120	52.120	153,181
2026-09-17	52.800	53.140	52.400	52.980	52.980	50,578
2026-09-16	52.670	52.960	51.640	52.650	52.650	325,686
2026-09-15	53.700	53.720	52.680	52.740	52.740	244,626
2026-09-14	53.980	54.460	53.660	53.900	53.900	14,193
2026-09-11	54.810	54.820	53.980	54.480	54.480	245,951
2026-09-10	54.640	55.280	54.540	54.910	54.910	373,298
2026-09-09	54.870	54.960	53.640	54.700	54.700	64,957
2026-09-08	57.270	57.450	56.260	57.280	57.280	312,117
2026-09-07	57.450	57.560	56.860	57.320	57.320	282,209
2026-09-04	57.080	57.860	56.880	57.210	57.210	67,323
2026-09-03	56.490	56.820	55.780	56.320	56.320	25,983
2026-09-02	57.270	57.800	56.160	56.530	56.530	297,727
2026-09-01	57.840	57.920	57.100	57.420	57.420	30,928
2026-08-28	57.920	58.400	57.580	57.760	57.760	42,315
2026-08-27	58.330	58.840	57.380	58.070	58.070	17,714
2026-08-26	58.760	58.760	58.200	58.460	58.460	21,407
2026-08-25	58.740	59.180	58.140	58.280	58.280	17,714
2026-08-24	58.310	59.380	58.160	58.500	58.500	15,225
2026-08-21	58.300	58.300	57.460	57.700	57.700	11,015
2026-08-20	58.300	58.300	57.360	57.900	57.900	38,501
2026-08-19	57.720	58.580	56.700	57.980	57.980	38,763
2026-08-18	56.200	57.160	56.200	57.108	57.108	13,511
2026-08-17	58.010	58.100	56.380	56.440	56.440	7,563
2026-08-14	57.800	58.180	57.460	57.900	57.900	2,008,006
2026-08-13	57.680	58.660	57.540	57.900	57.900	18,026
2026-08-12	58.500	59.560	57.700	57.940	57.940	67,824
2026-08-11	58.760	59.660	58.760	58.880	58.880	142,180
2026-08-10	58.950	59.160	58.420	59.140	59.140	84,274
2026-08-07	58.620	59.140	58.620	58.830	58.830	195,144
2026-08-06	58.580	59.300	58.580	58.930	58.930	67,180
2026-08-05	57.840	59.040	57.580	58.700	58.700	18,714
2026-08-04	58.250	58.440	56.940	58.400	58.400	147,436
2026-08-03	57.530	58.180	56.660	57.940	57.940	50,442
2026-07-31	56.410	58.340	56.300	56.530	56.530	304,975
2026-07-30	57.000	57.320	56.040	57.140	57.140	13,018
2026-07-29	57.240	57.240	55.220	56.220	56.220	521,336
2026-07-28	55.400	56.920	55.120	56.820	56.820	105,199
2026-07-27	54.970	56.500	54.440	55.740	55.740	30,855

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.7088 EUR
2025-10-30	0.4455 EUR
2025-04-29	0.6804 EUR
2024-10-31	0.2187 EUR
2024-04-29	0.6237 EUR
2023-10-31	0.1588 EUR
2023-04-27	0.4860 EUR
2022-10-31	0.2430 EUR
2022-04-28	0.3767 EUR
2021-10-29	0.2835 EUR
2021-04-29	0.1053 EUR
2020-10-29	0.2835 EUR
2019-10-31	0.1782 EUR
2019-04-29	0.3564 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.