Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	35.700	35.840	35.120	35.210	33.164	2,611,014
2023-09-18	36.000	36.210	35.550	35.590	33.522	3,212,698
2023-09-15	36.020	36.480	36.020	36.221	34.116	816,971
2023-09-14	36.000	36.240	35.400	35.965	33.875	996,830
2023-09-13	35.870	35.870	34.320	34.630	32.617	654,026
2023-09-12	35.975	36.270	35.700	36.002	33.910	622,353
2023-09-11	35.405	35.840	35.200	35.800	33.719	1,588,837
2023-09-08	34.920	35.300	34.700	35.290	33.239	305,666
2023-09-07	35.055	35.490	34.950	35.150	33.107	1,468,680
2023-09-06	35.420	35.420	35.200	35.263	33.214	264,455
2023-09-05	35.005	35.540	34.960	35.427	33.368	1,353,008
2023-09-04	34.910	35.320	34.890	35.059	33.021	386,189
2023-09-01	35.580	35.580	34.930	35.310	33.258	451,388
2023-08-31	35.340	35.660	35.340	35.500	33.437	485,232
2023-08-30	35.200	35.500	35.083	35.400	33.343	421,127
2023-08-29	35.055	35.320	34.650	35.235	33.187	346,624
2023-08-25	33.965	34.520	33.940	34.160	32.175	345,350
2023-08-24	34.850	34.870	33.950	33.990	32.015	116,224
2023-08-23	34.605	34.650	33.750	34.297	32.304	3,318,120
2023-08-22	34.400	34.690	34.200	34.537	32.530	1,042,151
2023-08-21	34.205	34.450	33.990	34.090	32.109	1,235,884
2023-08-18	33.700	33.994	33.670	33.882	31.913	1,222,030
2023-08-17	33.650	34.050	33.650	34.007	32.030	1,254,951
2023-08-16	33.550	34.040	33.550	33.959	31.986	2,646,700
2023-08-15	33.620	33.700	33.220	33.660	31.704	1,546,783
2023-08-14	33.620	33.620	33.270	33.560	31.610	1,578,423
2023-08-11	33.735	33.735	33.210	33.307	31.371	1,317,113
2023-08-10	33.760	33.821	33.370	33.820	31.854	210,092
2023-08-09	33.810	33.810	33.350	33.770	31.807	271,127
2023-08-08	33.005	33.400	32.960	33.200	31.271	97,558
2023-08-07	33.300	33.580	33.040	33.276	31.342	383,816
2023-08-04	33.270	33.710	33.260	33.282	31.348	254,925
2023-08-03	33.320	33.570	33.110	33.289	31.354	458,810
2023-08-02	33.545	33.920	33.280	33.480	31.534	227,067
2023-08-01	34.665	34.780	34.270	34.544	32.536	1,630,890
2023-07-31	34.900	35.070	34.640	34.810	32.787	970,810
2023-07-28	34.400	34.714	34.320	34.553	32.545	269,512
2023-07-27	34.430	34.980	34.380	34.823	32.800	389,439
2023-07-26	34.000	34.210	33.830	34.137	32.153	380,607
2023-07-25	33.895	34.220	33.740	34.000	32.024	409,714
2023-07-24	34.496	34.496	34.120	34.490	32.486	423,808
2023-07-21	34.804	34.804	34.310	34.617	32.605	509,204
2023-07-20	34.130	34.590	34.130	34.390	32.391	211,892
2023-07-19	35.140	35.140	34.150	34.220	32.231	293,602
2023-07-18	35.150	35.150	34.850	34.910	32.881	233,451
2023-07-17	35.200	35.200	34.800	35.145	33.102	335,859
2023-07-14	35.130	35.130	34.770	35.040	33.004	195,602
2023-07-13	34.826	35.180	34.826	34.830	32.806	1,650,277
2023-07-12	34.500	34.980	34.460	34.930	32.900	382,920
2023-07-11	34.190	34.520	33.980	34.120	32.137	243,266
2023-07-10	34.000	34.410	33.720	34.070	32.090	608,855
2023-07-07	33.710	34.250	33.710	34.083	32.103	3,956,773
2023-07-06	35.005	35.190	33.980	33.980	32.005	298,328
2023-07-05	35.145	35.454	35.050	35.450	33.390	206,040
2023-07-04	35.495	35.530	34.884	35.295	33.244	212,130
2023-07-03	35.460	35.460	34.960	35.178	33.133	1,302,642
2023-06-30	34.990	35.600	34.890	35.230	33.183	656,874
2023-06-29	34.645	35.120	34.470	34.997	32.963	1,055,207
2023-06-28	34.410	34.630	34.410	34.443	32.441	799,162
2023-06-27	33.805	34.444	33.730	33.848	31.881	421,969

← NewerPage 14 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.