Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	42.530	42.530	41.910	42.270	41.315	50,063
2025-08-11	43.025	43.110	42.220	42.220	41.266	14,595
2025-08-08	42.870	42.870	42.400	42.790	41.823	3,478,885
2025-08-07	41.585	42.330	41.540	42.330	41.374	771,242
2025-08-06	41.190	41.555	41.190	41.530	40.592	89,136
2025-08-05	41.300	41.560	41.000	41.280	40.347	25,554
2025-08-04	41.115	41.360	40.830	41.360	40.425	45,509
2025-08-01	41.945	42.060	41.130	41.130	40.201	744,023
2025-07-31	43.025	43.170	41.910	41.910	40.963	547,534
2025-07-30	43.185	43.260	42.400	42.840	41.872	410,871
2025-07-29	43.100	43.690	43.100	43.330	42.351	830,829
2025-07-28	43.525	43.800	43.050	43.220	42.243	84,060
2025-07-25	43.390	43.390	42.720	43.390	42.410	2,624,332
2025-07-24	43.405	43.680	43.040	43.043	42.070	840,251
2025-07-23	42.030	43.380	41.510	42.900	41.931	142,767
2025-07-22	41.965	42.470	41.800	42.040	41.090	617,435
2025-07-21	42.060	42.190	41.840	42.040	41.090	35,192
2025-07-18	41.940	42.550	41.940	42.070	41.119	20,407
2025-07-17	41.990	42.410	41.990	42.320	41.364	302,421
2025-07-16	42.110	42.290	41.840	41.860	40.914	217,967
2025-07-15	42.725	42.795	41.900	41.960	41.012	428,471
2025-07-14	43.005	43.250	42.700	42.730	41.765	26,762
2025-07-11	43.600	44.510	43.130	43.680	42.693	1,404,135
2025-07-10	43.505	44.160	43.190	44.002	43.008	75,669
2025-07-09	43.240	43.735	41.510	43.530	42.546	1,551,793
2025-07-08	44.000	44.200	43.230	43.230	42.253	201,523
2025-07-07	43.865	44.040	43.150	43.570	42.586	115,349
2025-07-04	44.150	44.440	43.470	44.430	43.426	425,508
2025-07-03	44.000	44.500	43.780	44.500	43.495	261,750
2025-07-02	44.365	44.500	43.530	43.990	42.996	205,244
2025-07-01	43.970	44.480	43.970	44.227	43.228	1,098,173
2025-06-30	44.380	44.380	43.830	44.180	43.182	219,095
2025-06-27	43.770	44.060	43.440	43.940	42.947	1,273,302
2025-06-26	43.390	43.830	42.970	43.540	42.556	1,278,067
2025-06-25	44.285	44.350	43.520	43.590	42.605	445,700
2025-06-24	45.200	45.200	44.140	44.320	43.319	156,920
2025-06-23	44.010	44.440	43.190	44.090	43.094	983,967
2025-06-20	44.110	44.550	43.880	44.220	43.221	132,702
2025-06-19	44.090	44.340	43.780	43.970	42.977	941,301
2025-06-18	44.695	45.060	43.950	44.430	43.426	52,802
2025-06-17	45.200	46.310	44.550	45.110	44.091	9,644
2025-06-16	45.330	45.820	45.330	45.400	44.374	1,169,561
2025-06-13	45.740	45.740	44.800	45.032	44.014	2,370,666
2025-06-12	46.820	46.870	46.070	46.290	45.244	134,493
2025-06-11	47.730	47.750	46.450	47.060	45.997	407,182
2025-06-10	48.590	49.560	48.590	48.971	47.864	2,774,170
2025-06-09	48.245	48.650	47.500	48.570	47.473	299,978
2025-06-06	47.000	48.200	47.000	48.060	46.974	415,956
2025-06-05	47.165	48.380	46.560	47.460	46.388	54,387
2025-06-04	47.055	47.620	46.480	47.480	46.407	101,798
2025-06-03	47.005	47.730	46.490	47.483	46.410	417,761
2025-06-02	47.095	47.550	46.510	47.530	46.456	1,470,771
2025-05-30	46.830	48.000	46.830	47.730	46.651	2,351,565
2025-05-29	46.625	47.430	45.970	47.420	46.349	38,938
2025-05-28	46.590	47.640	46.520	46.630	45.576	333,930
2025-05-27	46.500	47.270	46.500	46.979	45.917	297,797
2025-05-23	48.150	48.320	46.130	46.230	45.185	953,718
2025-05-22	48.285	48.490	47.490	48.231	47.141	1,305,885
2025-05-21	48.150	49.000	47.710	48.594	47.496	1,476,556
2025-05-20	48.420	49.160	48.380	48.690	47.590	247,702

← NewerPage 6 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.