Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	47.005	48.110	46.900	47.940	47.285	10,014,610
2025-11-04	47.260	47.530	45.930	46.880	46.239	1,867,591
2025-11-03	47.895	48.190	46.830	47.390	46.742	3,031,065
2025-10-31	48.500	48.750	47.140	47.900	47.245	900,980
2025-10-30	48.235	48.240	47.370	47.870	47.216	37,036
2025-10-29	49.585	50.560	49.160	49.210	48.098	182,490
2025-10-28	50.480	50.620	49.330	49.650	48.528	78,589
2025-10-27	49.935	50.220	48.860	50.160	49.027	3,270,604
2025-10-24	49.140	49.690	48.940	49.600	48.479	411,332
2025-10-23	48.785	49.530	47.670	48.880	47.776	1,961,319
2025-10-22	49.000	49.030	48.590	48.590	47.492	14,982,980
2025-10-21	49.000	49.270	48.770	49.000	47.893	138,452
2025-10-20	48.945	48.950	48.440	48.855	47.751	1,308,486
2025-10-17	47.790	48.290	47.220	47.540	46.466	1,027,027
2025-10-16	47.495	48.170	47.460	48.170	47.082	127,349
2025-10-15	47.420	47.940	47.420	47.900	46.818	418,323
2025-10-14	47.100	47.560	47.100	47.500	46.427	4,291,155
2025-10-13	47.220	47.710	47.220	47.260	46.192	5,287,420
2025-10-10	48.200	48.200	46.930	47.015	45.953	18,144
2025-10-09	48.070	48.320	47.200	47.914	46.832	862,468
2025-10-08	48.800	48.800	47.970	48.360	47.267	49,930
2025-10-07	49.000	49.090	48.340	48.770	47.668	128,789
2025-10-06	48.940	48.940	48.160	48.420	47.326	259,018
2025-10-03	48.205	48.620	47.510	48.407	47.313	97,601
2025-10-02	48.100	48.545	47.800	47.800	46.720	587,370
2025-10-01	47.370	48.070	46.760	48.000	46.915	132,134
2025-09-30	45.805	46.990	44.800	46.970	45.909	311,427
2025-09-29	45.860	45.860	45.310	45.750	44.716	579,589
2025-09-26	44.765	45.360	44.510	45.310	44.286	105,849
2025-09-25	44.605	44.800	44.400	44.480	43.475	496,767
2025-09-24	45.405	45.690	44.000	44.340	43.338	188,704
2025-09-23	45.290	45.390	44.680	44.910	43.895	36,402
2025-09-22	45.850	45.850	45.000	45.000	43.983	60,502
2025-09-19	45.880	46.300	45.880	45.910	44.873	570,352
2025-09-18	45.865	46.170	45.510	46.050	45.010	41,074
2025-09-17	46.205	46.500	45.000	45.720	44.687	60,818
2025-09-16	46.400	46.500	45.380	45.380	44.355	298,212
2025-09-15	46.245	46.540	45.430	46.400	45.352	329,398
2025-09-12	46.590	46.590	45.760	46.200	45.156	1,110,102
2025-09-11	45.825	46.640	44.690	46.471	45.421	453,832
2025-09-10	45.005	45.960	44.920	45.429	44.403	114,399
2025-09-09	42.930	43.380	42.530	42.650	41.686	362,293
2025-09-08	42.050	42.870	41.980	42.870	41.901	108,557
2025-09-05	42.140	42.790	41.880	42.478	41.518	110,652
2025-09-04	42.540	42.900	42.260	42.670	41.706	39,644
2025-09-03	41.370	42.230	41.370	42.220	41.266	14,215
2025-09-02	42.150	42.150	41.240	41.503	40.565	220,944
2025-09-01	42.265	42.490	41.940	42.170	41.217	315,616
2025-08-29	43.360	43.360	42.200	42.200	41.247	21,838
2025-08-28	43.525	44.580	42.850	43.360	42.380	60,340
2025-08-27	43.485	44.270	43.340	43.521	42.538	608,166
2025-08-26	43.290	43.950	42.500	43.460	42.478	1,132,936
2025-08-22	43.390	44.170	43.010	44.010	43.016	1,228,467
2025-08-21	43.730	43.980	43.040	43.430	42.449	102,790
2025-08-20	43.860	43.860	42.840	43.820	42.830	44,319
2025-08-19	43.915	45.000	42.960	43.840	42.849	46,324
2025-08-18	43.690	43.690	43.390	43.680	42.693	140,755
2025-08-15	43.630	44.250	42.650	43.480	42.498	75,836
2025-08-14	42.870	43.340	42.660	43.260	42.283	66,641
2025-08-13	42.230	43.180	42.230	42.660	41.696	886,499

← NewerPage 5 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.