Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	41.130	41.130	40.490	40.650	38.472	780,943
2024-03-07	40.605	41.500	39.910	41.290	39.078	237,294
2024-03-06	40.580	41.000	40.580	40.907	38.716	967,828
2024-03-05	41.120	41.120	40.130	40.650	38.472	106,836
2024-03-04	41.260	41.260	40.910	41.105	38.903	985,283
2024-03-01	41.260	41.260	40.680	41.066	38.866	160,871
2024-02-29	41.405	41.530	40.950	41.010	38.813	867,861
2024-02-28	40.695	41.080	40.410	41.002	38.805	875,767
2024-02-27	41.405	41.550	40.770	40.990	38.794	490,179
2024-02-26	41.145	42.000	40.970	41.310	39.097	183,893
2024-02-23	40.900	41.300	40.860	41.002	38.805	2,824,366
2024-02-22	41.210	41.210	40.500	41.070	38.870	223,245
2024-02-21	40.400	40.910	40.120	40.821	38.634	7,343,883
2024-02-20	39.730	40.110	39.610	40.097	37.949	2,484,642
2024-02-19	39.495	39.680	38.560	39.599	37.477	176,169
2024-02-16	39.495	39.640	39.310	39.521	37.404	242,171
2024-02-15	39.240	39.500	39.020	39.318	37.211	109,764
2024-02-14	39.105	39.460	38.950	39.206	37.106	125,439
2024-02-13	39.240	39.370	38.780	39.240	37.138	1,259,559
2024-02-12	39.405	39.470	39.000	39.145	37.048	1,199,733
2024-02-09	39.005	39.060	38.580	38.794	36.716	417,197
2024-02-08	38.990	38.990	38.500	38.759	36.682	218,546
2024-02-07	38.800	38.960	38.400	38.700	36.627	1,642,447
2024-02-06	39.190	39.190	38.710	38.997	36.908	220,239
2024-02-05	39.495	39.720	38.680	39.498	37.382	399,973
2024-02-02	39.895	40.100	39.300	40.010	37.867	100,998
2024-02-01	39.800	39.800	39.350	39.579	37.459	1,451,135
2024-01-31	39.405	40.120	39.250	39.785	37.654	241,925
2024-01-30	39.145	40.050	38.950	39.695	37.569	314,630
2024-01-29	38.590	39.030	38.590	38.750	36.674	341,625
2024-01-26	38.800	39.340	38.560	38.827	36.747	715,324
2024-01-25	39.300	39.300	38.620	39.140	37.043	111,324
2024-01-24	38.400	39.011	38.280	38.698	36.625	225,830
2024-01-23	38.900	39.320	38.335	38.910	36.826	592,189
2024-01-22	39.185	39.310	38.890	39.120	37.024	241,838
2024-01-19	39.040	39.040	37.300	38.870	36.788	373,113
2024-01-18	38.290	38.690	38.290	38.630	36.561	240,933
2024-01-17	38.520	38.520	38.090	38.414	36.356	1,688,802
2024-01-16	38.810	38.810	38.110	38.530	36.466	626,585
2024-01-15	39.100	39.100	38.650	38.720	36.646	1,695,294
2024-01-12	38.130	39.240	38.130	39.080	36.986	381,080
2024-01-11	38.500	38.770	38.160	38.610	36.542	382,485
2024-01-10	38.265	38.265	37.910	38.005	35.969	1,209,102
2024-01-09	38.520	38.520	37.360	37.833	35.806	613,259
2024-01-08	37.805	38.070	37.280	37.840	35.813	176,398
2024-01-05	37.820	37.820	37.170	37.339	35.338	3,577,488
2024-01-04	38.000	39.000	37.830	38.350	36.296	773,190
2024-01-03	38.950	39.400	37.800	38.180	36.135	2,469,520
2024-01-02	39.600	39.840	38.920	39.390	37.280	1,378,655
2023-12-29	39.300	39.660	39.300	39.500	37.384	121,295
2023-12-28	39.250	40.420	39.160	39.379	37.270	194,048
2023-12-27	38.980	39.350	38.980	39.296	37.191	294,228
2023-12-22	39.260	39.260	37.520	39.050	36.958	1,195,950
2023-12-21	39.270	39.280	38.900	39.150	37.053	195,527
2023-12-20	39.005	39.096	38.590	39.096	37.002	430,801
2023-12-19	38.745	39.030	38.150	38.764	36.687	1,235,740
2023-12-18	38.295	38.590	37.780	38.240	36.192	1,309,466
2023-12-15	38.800	38.940	38.250	38.771	36.694	1,193,860
2023-12-14	38.920	38.920	38.170	38.435	36.376	1,895,040
2023-12-13	38.400	38.960	38.110	38.501	36.438	3,090,101

← NewerPage 12 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.