Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	38.470	38.470	38.040	38.370	36.315	347,733
2023-12-11	38.200	38.200	37.760	37.900	35.870	2,077,063
2023-12-08	37.350	37.890	37.300	37.711	35.691	595,297
2023-12-07	37.730	38.160	37.430	37.586	35.573	317,676
2023-12-06	38.000	38.300	37.720	37.998	35.963	617,799
2023-12-05	38.300	38.720	38.300	38.485	36.423	399,736
2023-12-04	38.375	38.610	37.500	38.500	36.437	688,272
2023-12-01	37.830	38.570	37.830	38.170	36.125	335,420
2023-11-30	37.415	37.980	36.950	37.777	35.754	1,023,147
2023-11-29	37.495	37.680	37.200	37.511	35.501	2,955,608
2023-11-28	37.095	37.280	36.810	37.070	35.084	1,450,003
2023-11-27	37.200	37.520	36.890	37.210	35.217	399,338
2023-11-24	36.655	37.400	36.500	37.259	35.263	191,911
2023-11-23	36.910	37.050	36.740	36.947	34.968	5,497,284
2023-11-22	36.440	37.170	36.440	36.540	34.583	1,351,540
2023-11-21	35.935	36.970	35.440	36.844	34.870	425,739
2023-11-20	35.805	36.410	35.780	36.163	34.226	6,104,620
2023-11-17	35.150	35.730	35.150	35.587	33.681	4,630,815
2023-11-16	35.480	35.480	34.470	35.162	33.279	423,133
2023-11-15	34.810	35.390	34.810	35.340	33.447	2,013,731
2023-11-14	34.605	34.934	34.160	34.766	32.903	339,275
2023-11-13	34.540	34.540	34.200	34.427	32.583	383,339
2023-11-10	34.150	34.600	33.900	34.270	32.434	482,785
2023-11-09	34.295	34.630	33.850	34.500	32.652	1,760,358
2023-11-08	33.405	34.330	33.360	34.010	32.188	629,880
2023-11-07	33.445	33.610	33.010	33.410	31.620	1,089,456
2023-11-06	33.600	33.820	33.150	33.180	31.403	199,836
2023-11-03	33.700	33.850	32.900	33.404	31.614	962,349
2023-11-02	33.405	33.700	32.000	33.695	31.890	1,177,415
2023-11-01	32.880	33.100	32.660	32.879	31.118	2,113,108
2023-10-31	32.735	32.940	32.300	32.544	30.800	2,349,080
2023-10-30	33.045	33.520	32.790	33.038	31.118	615,722
2023-10-27	33.495	33.500	32.510	32.620	30.724	349,798
2023-10-26	33.760	33.760	33.200	33.373	31.434	940,439
2023-10-25	34.110	34.140	33.830	34.100	32.118	495,550
2023-10-24	34.330	34.330	33.950	34.132	32.148	928,423
2023-10-23	34.035	34.035	33.580	33.814	31.849	5,959,401
2023-10-20	33.955	33.970	33.370	33.447	31.503	979,231
2023-10-19	34.690	34.690	33.920	33.967	31.993	5,422,907
2023-10-18	35.005	35.320	34.700	35.215	33.169	9,054,789
2023-10-17	34.320	35.140	34.320	34.976	32.944	747,022
2023-10-16	34.470	34.620	33.780	34.517	32.511	1,626,152
2023-10-13	35.250	36.000	34.120	34.137	32.153	418,022
2023-10-12	34.460	35.080	34.460	34.610	32.599	865,976
2023-10-11	35.187	35.187	34.370	34.620	32.608	254,692
2023-10-10	35.120	35.550	35.120	35.490	33.427	1,178,565
2023-10-09	34.800	35.110	34.640	34.803	32.780	620,861
2023-10-06	35.005	35.194	34.460	35.190	33.145	442,856
2023-10-05	34.430	34.790	34.270	34.500	32.495	497,050
2023-10-04	34.860	34.860	34.210	34.526	32.519	795,754
2023-10-03	34.930	35.610	34.930	34.963	32.931	1,095,656
2023-10-02	35.190	35.666	35.190	35.410	33.352	981,432
2023-09-29	35.140	35.750	35.140	35.290	33.239	2,142,121
2023-09-28	35.035	35.630	34.730	35.570	33.503	841,998
2023-09-27	34.800	35.170	34.750	35.000	32.966	1,773,444
2023-09-26	35.005	35.189	34.850	34.970	32.938	732,523
2023-09-25	35.490	35.490	34.950	35.190	33.145	493,320
2023-09-22	35.380	35.380	35.160	35.304	33.252	517,189
2023-09-21	35.750	35.840	35.060	35.307	33.255	463,573
2023-09-20	35.495	35.940	35.210	35.795	33.715	664,924

← NewerPage 13 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.