Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	34.000	34.160	33.650	33.930	31.958	1,546,972
2023-06-23	33.700	34.030	33.560	33.900	31.930	280,325
2023-06-22	34.190	34.190	33.700	34.000	32.024	308,017
2023-06-21	34.060	34.370	34.060	34.367	32.370	1,970,392
2023-06-20	34.200	34.200	33.840	34.110	32.127	1,139,987
2023-06-19	34.100	34.240	33.700	33.930	31.958	2,747,686
2023-06-16	34.430	34.860	34.160	34.614	32.602	1,419,522
2023-06-15	34.300	34.840	34.300	34.660	32.646	1,017,533
2023-06-14	34.000	34.270	33.910	33.970	31.996	719,982
2023-06-13	33.860	34.300	33.860	34.117	32.134	1,514,280
2023-06-12	33.485	33.820	33.450	33.737	31.776	406,624
2023-06-09	33.700	33.700	33.210	33.250	31.318	243,288
2023-06-08	33.600	33.990	33.240	33.363	31.424	2,564,637
2023-06-07	33.720	34.200	32.950	33.630	31.676	5,360,198
2023-06-06	32.210	32.210	31.690	31.820	29.971	1,789,494
2023-06-05	32.000	32.350	31.950	32.030	30.169	408,413
2023-06-02	31.700	32.230	31.700	32.150	30.282	898,355
2023-06-01	31.895	31.910	31.320	31.507	29.676	445,429
2023-05-31	31.405	31.530	31.110	31.284	29.466	5,227,947
2023-05-30	31.465	31.570	31.160	31.415	29.589	850,906
2023-05-26	30.745	31.280	30.560	31.130	29.321	4,003,736
2023-05-25	30.460	30.830	30.460	30.798	29.008	1,732,688
2023-05-24	30.800	30.970	30.530	30.770	28.982	1,735,138
2023-05-23	31.465	31.650	31.066	31.490	29.660	1,578,083
2023-05-22	31.495	31.740	31.370	31.626	29.788	1,398,058
2023-05-19	31.495	31.597	31.290	31.390	29.566	2,013,333
2023-05-18	31.230	31.420	31.160	31.315	29.495	350,300
2023-05-17	30.890	31.350	30.890	31.280	29.462	538,351
2023-05-16	31.200	31.200	30.800	30.951	29.152	218,074
2023-05-15	31.600	31.651	31.120	31.250	29.434	180,852
2023-05-12	31.130	31.690	31.130	31.484	29.654	689,085
2023-05-11	31.495	31.850	31.120	31.258	29.441	1,768,226
2023-05-10	31.105	31.460	30.950	31.230	29.415	315,470
2023-05-09	31.815	32.100	31.070	31.430	29.603	2,144,059
2023-05-05	31.390	31.670	31.300	31.536	29.703	328,267
2023-05-04	31.145	31.570	30.823	30.971	29.171	828,408
2023-05-03	30.960	31.140	30.840	31.024	29.221	396,400
2023-05-02	30.840	31.410	30.730	30.830	29.038	205,662
2023-04-28	31.005	31.170	30.780	31.049	29.244	181,128
2023-04-27	31.005	31.430	30.830	30.990	29.189	842,125
2023-04-26	31.405	31.550	30.960	31.515	29.226	365,664
2023-04-25	31.095	31.380	30.940	31.380	29.101	659,037
2023-04-24	31.480	31.480	31.190	31.296	29.023	1,622,429
2023-04-21	31.424	31.424	30.980	31.143	28.881	151,925
2023-04-20	31.175	31.380	30.870	31.285	29.012	2,991,978
2023-04-19	31.530	31.530	31.320	31.500	29.212	424,028
2023-04-18	31.570	31.570	31.280	31.450	29.165	740,132
2023-04-17	31.095	31.550	31.060	31.470	29.184	3,238,577
2023-04-14	31.005	31.140	30.890	31.096	28.837	5,532,402
2023-04-13	30.800	31.000	30.487	30.925	28.679	442,537
2023-04-12	30.310	30.610	30.310	30.410	28.201	621,736
2023-04-11	30.750	30.750	30.350	30.490	28.275	360,782
2023-04-06	30.810	30.880	30.410	30.454	28.242	264,821
2023-04-05	30.610	30.970	30.610	30.770	28.535	1,010,321
2023-04-04	30.520	30.790	30.520	30.575	28.354	671,932
2023-04-03	30.480	31.070	30.260	30.390	28.182	264,089
2023-03-31	30.500	30.940	30.490	30.906	28.661	199,631
2023-03-30	29.975	30.420	29.940	30.340	28.136	486,715
2023-03-29	29.754	29.754	29.200	29.305	27.176	278,954
2023-03-28	29.750	30.050	29.240	29.406	27.270	976,449

← NewerPage 15 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.