Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	29.430	29.694	29.430	29.639	27.486	255,642
2023-03-24	29.250	29.560	28.990	29.269	27.143	834,540
2023-03-23	29.350	29.710	29.200	29.384	27.250	363,245
2023-03-22	29.350	29.430	29.120	29.195	27.074	2,711,561
2023-03-21	28.590	29.360	28.590	28.916	26.816	1,263,790
2023-03-20	28.645	29.170	28.040	28.528	26.456	5,675,220
2023-03-17	28.920	29.230	28.390	28.630	26.550	649,167
2023-03-16	28.365	28.880	27.930	28.196	26.147	406,213
2023-03-15	28.830	28.830	27.490	27.537	25.537	1,662,930
2023-03-14	28.440	29.390	28.440	29.170	27.051	202,375
2023-03-13	29.005	31.335	28.430	28.640	26.560	1,988,416
2023-03-10	29.005	29.350	28.790	29.270	27.144	235,903
2023-03-09	29.200	29.380	28.960	29.225	27.102	851,701
2023-03-08	28.930	29.140	28.930	29.140	27.023	163,251
2023-03-07	29.630	29.630	28.960	29.574	27.426	698,102
2023-03-06	29.495	29.640	29.370	29.595	27.445	867,456
2023-03-03	28.920	29.370	28.920	29.360	27.227	169,248
2023-03-02	28.800	29.070	28.640	28.950	26.847	117,486
2023-03-01	29.200	29.470	28.920	29.000	26.893	629,870
2023-02-28	28.760	29.250	28.760	29.090	26.977	780,052
2023-02-27	28.775	29.080	28.560	29.000	26.893	393,394
2023-02-24	28.500	28.700	28.210	28.230	26.179	1,308,232
2023-02-23	28.245	28.620	28.200	28.510	26.439	322,073
2023-02-22	28.190	28.493	28.190	28.490	26.420	463,721
2023-02-21	28.470	28.650	28.220	28.440	26.374	279,230
2023-02-20	28.570	28.940	28.570	28.590	26.513	63,708
2023-02-17	28.500	28.990	28.330	28.800	26.708	145,434
2023-02-16	28.370	28.690	28.370	28.470	26.402	83,634
2023-02-15	28.500	28.750	28.300	28.570	26.495	267,339
2023-02-14	28.260	28.540	28.260	28.290	26.235	2,268,358
2023-02-13	28.160	28.180	27.650	28.130	26.087	327,530
2023-02-10	28.450	28.690	27.580	27.700	25.688	653,445
2023-02-09	29.005	29.200	28.960	29.030	26.921	555,005
2023-02-08	28.990	29.130	28.790	28.847	26.752	406,234
2023-02-07	28.900	28.980	28.580	28.710	26.624	230,379
2023-02-06	28.695	29.080	28.600	28.790	26.699	276,615
2023-02-03	29.005	29.140	28.840	29.140	27.023	803,021
2023-02-02	29.005	29.380	28.811	29.106	26.992	1,756,193
2023-02-01	28.635	29.000	28.470	28.830	26.736	1,261,863
2023-01-31	28.623	28.623	28.150	28.620	26.541	373,409
2023-01-30	28.220	28.630	28.220	28.560	26.485	286,684
2023-01-27	27.965	28.403	27.850	28.320	26.263	161,709
2023-01-26	27.850	28.900	27.850	28.300	26.244	515,971
2023-01-25	27.690	27.760	27.430	27.726	25.712	683,230
2023-01-24	27.435	27.530	27.310	27.500	25.502	1,221,805
2023-01-23	27.310	27.400	27.120	27.233	25.255	652,782
2023-01-20	27.270	27.270	26.960	27.170	25.196	485,144
2023-01-19	27.610	27.610	26.800	26.900	24.946	1,050,757
2023-01-18	27.700	27.710	27.549	27.550	25.549	290,410
2023-01-17	27.115	27.510	27.115	27.392	25.402	660,168
2023-01-16	27.210	27.610	27.190	27.480	25.484	966,699
2023-01-13	27.535	27.670	27.240	27.496	25.499	1,237,997
2023-01-12	27.120	27.580	27.120	27.530	25.530	845,923
2023-01-11	26.710	27.270	26.710	27.140	25.169	299,243
2023-01-10	26.500	26.870	26.500	26.736	24.794	597,145
2023-01-09	26.830	26.980	26.720	26.900	24.946	728,263
2023-01-06	26.440	26.830	26.260	26.641	24.706	123,224
2023-01-05	26.150	26.380	26.090	26.277	24.368	1,789,990
2023-01-04	25.580	26.150	25.580	26.048	24.156	1,239,083
2023-01-03	25.660	25.670	25.290	25.385	23.541	453,143

← NewerPage 16 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.