Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	55.500	55.820	55.080	55.440	54.682	8,237
2026-01-30	54.810	55.140	53.420	54.870	54.120	4,543,378
2026-01-29	53.870	54.540	53.870	54.120	53.380	57,707
2026-01-28	54.800	54.800	54.120	54.360	53.617	2,544,816
2026-01-27	54.010	54.460	53.880	54.380	53.637	846,569
2026-01-26	54.760	55.020	53.980	54.360	53.617	243,566
2026-01-23	55.460	55.460	54.820	55.000	54.248	200,059
2026-01-22	54.990	55.960	54.920	55.100	54.347	517,545
2026-01-21	55.840	55.840	54.140	55.360	54.603	318,679
2026-01-20	55.500	55.820	55.220	55.582	54.823	43,103
2026-01-19	55.850	56.180	55.000	56.040	55.274	223,242
2026-01-16	55.500	56.100	55.260	55.780	55.018	28,418
2026-01-15	55.690	56.240	55.220	55.820	55.057	8,583
2026-01-14	57.330	57.720	56.249	57.700	56.911	161,643
2026-01-13	57.600	57.700	56.900	57.100	56.320	21,553
2026-01-12	56.440	57.280	56.440	57.180	56.399	754,699
2026-01-09	56.120	56.980	56.080	56.460	55.688	103,897
2026-01-08	57.300	57.300	56.060	56.620	55.846	550,208
2026-01-07	57.680	57.700	56.740	57.600	56.813	561,461
2026-01-06	55.500	57.180	55.500	57.040	56.261	2,359,343
2026-01-05	56.590	56.700	55.660	56.080	55.314	468,903
2026-01-02	56.620	56.620	55.980	56.100	55.333	1,486,921
2025-12-31	56.610	57.480	53.080	53.080	52.355	64,015
2025-12-30	56.410	56.660	56.040	56.640	55.866	5,163
2025-12-29	56.400	56.400	55.920	56.180	55.412	30,607
2025-12-24	56.120	56.300	55.440	55.940	55.176	2,432
2025-12-23	56.300	57.120	55.560	56.120	55.353	124,504
2025-12-22	55.540	56.340	55.340	56.220	55.452	763,649
2025-12-19	56.490	56.500	55.600	55.640	54.880	126,467
2025-12-18	54.990	56.340	54.980	56.170	55.402	117,713
2025-12-17	54.920	54.920	54.440	54.700	53.952	66,099
2025-12-16	54.890	55.040	53.620	54.560	53.814	18,043
2025-12-15	55.750	56.100	54.360	54.860	54.110	13,983
2025-12-12	55.730	56.080	55.120	55.600	54.840	182,007
2025-12-11	54.090	55.840	53.840	55.080	54.327	198,231
2025-12-10	54.270	54.880	54.160	54.700	53.952	677,390
2025-12-09	53.490	54.280	53.320	54.260	53.519	359,091
2025-12-08	54.230	55.000	53.820	53.900	53.163	130,847
2025-12-05	54.400	55.220	54.380	54.790	54.041	52,697
2025-12-04	53.400	54.880	53.400	54.880	54.130	42,465
2025-12-03	50.895	54.100	50.120	53.420	52.690	546,388
2025-12-02	49.490	49.850	48.430	49.050	48.380	378,957
2025-12-01	48.480	49.320	47.140	49.260	48.587	505,088
2025-11-28	48.000	48.410	47.540	48.250	47.591	34,843
2025-11-27	48.150	48.910	47.900	48.120	47.462	410,904
2025-11-26	47.740	48.070	47.310	48.020	47.364	2,343,206
2025-11-25	47.200	47.570	46.280	47.480	46.831	1,877,530
2025-11-24	47.500	47.500	46.610	46.710	46.072	172,279
2025-11-21	46.360	47.050	46.360	46.540	45.904	1,142,914
2025-11-20	47.600	47.790	47.350	47.480	46.831	60,531
2025-11-19	46.655	47.560	46.550	46.610	45.973	58,229
2025-11-18	46.620	46.620	45.950	46.590	45.953	534,594
2025-11-17	47.700	48.450	46.990	47.030	46.387	48,672
2025-11-14	48.360	48.860	48.360	48.360	47.699	25,110
2025-11-13	49.550	50.020	48.900	49.014	48.344	139,346
2025-11-12	49.815	50.160	49.680	49.890	49.208	451,207
2025-11-11	48.845	49.960	48.330	49.830	49.149	682,151
2025-11-10	48.160	48.690	47.960	48.390	47.729	2,107,435
2025-11-07	48.060	48.060	47.230	47.540	46.890	77,834
2025-11-06	47.650	48.390	47.650	47.700	47.048	975,140

← NewerPage 4 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.