Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	45.780	46.400	45.570	45.980	44.132	15,325
2024-06-05	45.680	46.340	45.420	45.750	43.911	687,463
2024-06-04	44.490	44.490	43.510	44.205	42.428	116,965
2024-06-03	43.720	44.170	43.720	43.885	42.121	27,447
2024-05-31	44.660	44.660	43.480	44.350	42.568	974,535
2024-05-30	43.610	44.460	43.560	44.159	42.384	157,448
2024-05-29	43.875	43.900	43.360	43.750	41.992	1,419,915
2024-05-28	44.295	44.640	43.500	43.664	41.909	21,505
2024-05-24	44.500	44.540	44.030	44.260	42.481	251,903
2024-05-23	44.000	44.400	43.660	44.150	42.376	77,853
2024-05-22	43.150	43.760	43.150	43.630	41.876	2,623,936
2024-05-21	43.750	43.810	43.290	43.750	41.992	186,931
2024-05-20	43.000	43.490	43.000	43.230	41.493	7,952
2024-05-17	43.095	43.640	42.620	43.214	41.477	1,549,723
2024-05-16	44.000	44.000	43.295	43.380	41.637	59,676
2024-05-15	43.430	43.960	43.430	43.806	42.046	945,396
2024-05-14	43.380	43.580	43.030	43.480	41.733	36,465
2024-05-13	43.425	43.425	42.840	43.420	41.675	2,523,984
2024-05-10	42.735	44.090	42.590	42.650	40.936	25,570
2024-05-09	43.280	43.540	42.280	42.641	40.927	38,707
2024-05-08	43.350	43.640	42.690	43.617	41.864	326,556
2024-05-07	43.005	43.234	42.740	43.234	41.497	3,598,202
2024-05-03	42.960	42.960	42.410	42.580	40.869	71,351
2024-05-02	43.495	44.000	42.260	42.352	40.650	399,488
2024-05-01	42.850	42.850	42.850	42.850	41.128	58,807
2024-04-30	43.495	43.970	42.780	43.445	41.699	1,607,596
2024-04-29	45.170	45.170	43.650	44.787	42.987	37,188
2024-04-26	45.270	45.440	43.570	44.746	42.349	183,899
2024-04-25	45.250	45.500	44.010	44.719	42.323	9,910,070
2024-04-24	46.270	46.270	45.170	45.542	43.103	495,469
2024-04-23	45.005	46.060	44.020	45.745	43.294	746,985
2024-04-22	44.605	44.690	43.970	44.210	41.842	5,419,024
2024-04-19	43.220	43.850	42.890	43.549	41.216	771,324
2024-04-18	43.730	43.940	43.250	43.520	41.189	6,266,631
2024-04-17	43.985	44.150	43.340	44.003	41.646	735,445
2024-04-16	43.700	43.700	42.510	43.424	41.097	1,026,590
2024-04-15	44.000	44.390	43.300	44.057	41.696	3,174,872
2024-04-12	43.865	44.280	43.600	43.667	41.327	866,374
2024-04-11	43.110	43.790	43.110	43.560	41.227	1,047,662
2024-04-10	44.000	44.440	43.340	43.500	41.170	234,362
2024-04-09	45.005	45.082	44.140	44.281	41.908	148,971
2024-04-08	44.890	45.320	44.890	45.021	42.609	284,052
2024-04-05	45.500	45.500	44.750	45.240	42.817	516,518
2024-04-04	46.990	47.000	45.930	46.420	43.933	2,213,708
2024-04-03	46.500	46.680	45.800	46.507	44.015	201,784
2024-04-02	46.900	47.010	45.630	45.859	43.403	1,207,055
2024-03-28	46.800	46.900	46.360	46.730	44.227	965,145
2024-03-27	46.205	46.850	45.000	46.050	43.583	339,746
2024-03-26	45.490	45.910	45.490	45.687	43.239	370,707
2024-03-25	45.710	45.990	45.010	45.727	43.278	629,515
2024-03-22	46.000	46.440	45.610	45.960	43.498	477,940
2024-03-21	46.215	46.940	44.800	46.270	43.791	128,834
2024-03-20	46.000	46.180	45.510	45.871	43.414	143,283
2024-03-19	45.495	45.960	45.030	45.075	42.661	272,979
2024-03-18	45.075	45.400	44.750	44.900	42.495	264,388
2024-03-15	44.590	45.650	44.590	45.415	42.982	3,357,043
2024-03-14	44.150	45.190	44.150	44.503	42.119	632,593
2024-03-13	41.965	44.480	41.965	44.251	41.881	971,319
2024-03-12	40.330	41.080	40.330	40.660	38.482	655,181
2024-03-11	40.650	40.650	40.210	40.257	38.101	711,066

← NewerPage 11 of 22 · 1,263 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.