Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.600	54.600	53.600	54.400	54.400	50,769
2026-07-23	54.880	54.880	53.750	54.030	54.030	20,489
2026-07-22	53.780	54.780	53.580	54.640	54.640	25,840
2026-07-21	53.660	54.060	53.180	54.040	54.040	11,294
2026-07-20	53.080	54.100	53.080	53.500	53.500	37,650
2026-07-17	54.050	54.840	52.780	53.820	53.820	147,208
2026-07-16	53.370	54.280	53.320	54.030	54.030	84,000
2026-07-15	53.640	55.940	52.600	54.050	54.050	132,999
2026-07-14	53.800	54.020	53.000	53.600	53.600	76,693
2026-07-13	54.460	55.840	53.640	54.840	54.840	66,796
2026-07-10	56.550	56.700	54.600	55.340	55.340	94,065
2026-07-09	56.380	57.960	53.860	54.930	54.930	71,074
2026-07-08	56.360	56.360	54.000	54.350	54.350	40,695
2026-07-07	56.900	57.060	55.160	56.560	56.560	79,884
2026-07-06	57.290	58.060	56.020	56.020	56.020	66,783
2026-07-03	56.140	57.260	56.140	56.430	56.430	45,351
2026-07-02	54.740	56.820	54.500	56.550	56.550	153,756
2026-07-01	55.630	56.260	54.140	55.170	55.170	705,363
2026-06-30	56.000	56.520	54.360	55.106	55.106	99,698
2026-06-29	56.800	57.060	54.640	55.400	55.400	14,593
2026-06-26	56.960	57.440	55.220	55.610	55.610	237,780
2026-06-25	56.690	56.840	54.920	56.840	56.840	317,937
2026-06-24	55.260	55.980	53.740	55.150	55.150	127,410
2026-06-23	55.110	56.180	53.960	55.120	55.120	189,666
2026-06-22	55.120	55.700	55.120	55.320	55.320	416,601
2026-06-19	56.220	57.080	55.700	56.180	56.180	132,530
2026-06-18	56.500	56.500	55.380	56.300	56.300	40,417
2026-06-17	56.440	56.440	55.820	55.850	55.850	287,313
2026-06-16	56.680	56.680	55.500	55.920	55.920	29,671
2026-06-15	57.000	57.320	55.780	56.640	56.640	90,644
2026-06-12	56.260	56.980	55.800	56.200	56.200	763,525
2026-06-11	54.990	56.085	53.720	55.560	55.560	10,886
2026-06-10	55.970	56.060	54.760	55.090	55.090	19,104
2026-06-09	55.220	56.120	54.500	55.720	55.720	272,206
2026-06-08	55.610	56.140	53.720	54.740	54.740	25,607
2026-06-05	54.990	56.040	53.820	55.400	55.400	223,088
2026-06-04	54.370	54.830	51.660	54.090	54.090	57,034
2026-06-03	54.520	55.820	53.460	54.420	54.420	466,490
2026-06-02	52.730	53.820	51.760	52.819	52.819	863,369
2026-06-01	53.880	54.120	52.080	52.460	52.460	206,422
2026-05-29	54.500	55.300	53.040	53.740	53.740	10,555
2026-05-28	53.000	54.100	50.100	53.680	53.680	54,089
2026-05-27	51.005	53.200	50.540	52.550	52.550	606,133
2026-05-26	51.930	52.600	50.620	51.400	51.400	30,930
2026-05-22	50.895	52.040	50.100	51.050	51.050	49,056
2026-05-21	50.735	51.800	49.780	50.015	50.015	163,001
2026-05-20	49.110	50.860	49.110	50.740	50.740	839,114
2026-05-19	50.695	51.300	49.330	49.880	49.880	37,506
2026-05-18	48.745	50.300	47.820	50.160	50.160	14,340
2026-05-15	49.250	49.570	48.070	49.545	49.545	359,485
2026-05-14	50.250	50.560	48.660	49.680	49.680	4,734
2026-05-13	49.165	49.165	47.770	48.635	48.635	1,838,555
2026-05-12	49.920	49.920	48.480	48.480	48.480	2,693,741
2026-05-11	52.000	52.200	49.860	49.920	49.920	7,079,373
2026-05-08	51.440	52.240	51.020	51.185	51.185	2,121,070
2026-05-07	53.490	54.040	52.000	52.800	52.800	225,469
2026-05-06	50.205	53.220	49.920	52.430	52.430	18,518,372
2026-05-05	49.000	50.500	48.240	50.440	50.440	12,280,730
2026-05-01	50.130	50.130	50.130	50.130	50.130	0
2026-04-30	49.995	51.160	49.150	50.130	50.130	3,605,130

← NewerPage 2 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.