Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	49.445	49.610	48.976	49.277	47.297	101,925
2024-08-29	48.880	49.344	48.580	48.967	46.999	554,476
2024-08-28	49.405	49.990	48.654	49.045	47.074	630,741
2024-08-27	49.095	49.990	48.560	49.240	47.261	1,013,098
2024-08-23	48.830	49.500	48.830	49.200	47.223	330,651
2024-08-22	48.800	49.490	48.630	49.071	47.098	87,394
2024-08-21	47.750	48.540	47.740	48.216	46.278	605,860
2024-08-20	47.600	48.630	46.830	48.045	46.114	88,419
2024-08-19	46.335	47.506	45.630	47.205	45.308	108,825
2024-08-16	45.545	46.700	45.410	46.590	44.718	76,588
2024-08-15	44.900	45.430	44.490	44.780	42.980	1,343,001
2024-08-14	44.460	44.905	44.460	44.900	43.095	17,394
2024-08-13	44.180	44.530	44.030	44.355	42.572	78,648
2024-08-12	44.580	44.580	43.870	44.254	42.475	464,530
2024-08-09	43.475	44.225	43.170	43.931	42.165	74,608
2024-08-08	42.790	43.410	42.790	42.980	41.253	716,900
2024-08-07	43.200	43.535	42.610	43.280	41.541	215,420
2024-08-06	42.745	43.530	42.700	43.420	41.675	407,401
2024-08-05	43.015	43.315	42.300	42.701	40.984	162,441
2024-08-02	44.365	46.090	43.550	43.640	41.886	207,262
2024-08-01	45.430	45.430	44.670	44.990	43.182	252,282
2024-07-31	45.590	45.590	44.550	45.170	43.355	516,035
2024-07-30	44.570	45.380	44.570	45.165	43.350	19,042
2024-07-29	44.765	45.280	44.545	44.857	43.054	559,305
2024-07-26	44.605	45.020	44.480	44.611	42.818	132,617
2024-07-25	44.900	44.900	44.000	44.410	42.625	122,825
2024-07-24	45.510	45.510	44.840	45.195	43.378	247,369
2024-07-23	45.005	45.870	44.910	44.940	43.134	21,088
2024-07-22	45.575	45.720	45.060	45.655	43.820	2,004,738
2024-07-19	45.485	45.802	45.120	45.214	43.397	18,394
2024-07-18	45.200	45.880	45.020	45.426	43.600	34,564
2024-07-17	45.495	45.930	44.980	45.575	43.743	787,090
2024-07-16	45.750	46.080	45.310	45.829	43.987	105,456
2024-07-15	46.500	47.250	46.414	46.828	44.946	488,497
2024-07-12	46.990	47.390	46.250	46.793	44.912	1,600,276
2024-07-11	46.000	46.590	45.720	45.863	44.020	24,549
2024-07-10	45.845	45.910	45.100	45.550	43.720	93,536
2024-07-09	45.250	46.000	45.074	45.074	43.262	179,212
2024-07-08	45.270	46.000	45.270	45.610	43.777	20,685
2024-07-05	45.895	45.990	45.300	45.521	43.691	663,911
2024-07-04	45.860	45.860	45.420	45.667	43.832	24,168
2024-07-03	45.495	45.850	45.330	45.690	43.854	770,057
2024-07-02	45.390	45.710	44.610	45.175	43.359	173,175
2024-07-01	46.090	46.960	45.895	46.100	44.247	71,743
2024-06-28	46.780	46.780	46.110	46.530	44.660	681,130
2024-06-27	46.315	46.820	45.500	46.447	44.581	147,583
2024-06-26	46.605	47.590	46.410	46.600	44.727	313,731
2024-06-25	46.580	47.060	46.580	46.764	44.884	567,694
2024-06-24	47.005	47.270	46.480	46.790	44.909	38,469
2024-06-21	47.250	47.490	46.560	47.060	45.169	192,755
2024-06-20	46.830	47.680	46.830	47.305	45.403	631,768
2024-06-19	46.745	47.060	46.510	46.797	44.916	318,436
2024-06-18	46.800	47.000	46.220	46.623	44.749	27,959
2024-06-17	45.955	46.580	45.850	46.440	44.574	520,334
2024-06-14	46.150	46.300	45.350	45.805	43.964	270,430
2024-06-13	46.500	47.070	46.146	46.615	44.742	34,028
2024-06-12	45.310	46.490	45.310	46.142	44.287	1,963,327
2024-06-11	46.060	46.060	45.190	45.796	43.956	629,144
2024-06-10	45.940	45.940	45.180	45.422	43.596	385,931
2024-06-07	46.205	46.230	45.510	45.627	43.793	37,128

← NewerPage 10 of 21 · 1,259 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.