Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	49.000	49.810	48.100	48.500	47.404	183,576
2025-05-16	48.410	49.030	48.210	48.400	47.306	1,280,086
2025-05-15	47.495	48.420	47.470	48.000	46.915	925,925
2025-05-14	47.815	48.360	47.410	47.630	46.554	3,997
2025-05-13	47.470	48.340	47.470	48.300	47.209	1,525,002
2025-05-12	46.740	47.660	46.740	47.490	46.417	1,503,499
2025-05-09	46.155	46.860	46.155	46.480	45.430	6,161
2025-05-08	46.000	46.990	46.000	46.250	45.205	567,323
2025-05-07	46.500	47.290	45.680	46.010	44.970	20,623,350
2025-05-06	48.130	48.130	47.340	47.340	46.270	5,745,397
2025-05-02	47.670	48.630	47.260	47.890	46.808	1,887,706
2025-04-30	47.240	47.240	46.120	47.200	46.134	1,890,993
2025-04-29	47.805	48.870	46.720	46.770	45.713	22,449
2025-04-28	49.490	49.980	48.360	48.736	46.970	1,529,128
2025-04-25	48.900	49.070	48.430	48.750	46.983	16,770
2025-04-24	47.850	48.370	47.850	48.230	46.482	1,402,180
2025-04-23	47.915	48.560	47.790	48.400	46.646	10,142,490
2025-04-22	47.005	47.530	46.880	47.530	45.807	248,409
2025-04-17	46.380	47.240	46.380	46.789	45.093	2,002,745
2025-04-16	46.880	47.700	46.230	46.610	44.921	2,989,851
2025-04-15	46.755	46.865	45.990	46.200	44.526	2,138,408
2025-04-14	45.770	46.300	45.220	46.110	44.439	25,914
2025-04-11	45.950	45.950	45.180	45.540	43.890	1,907,161
2025-04-10	47.005	47.480	45.260	45.530	43.880	189,448
2025-04-09	43.230	44.500	42.970	43.930	42.338	16,238
2025-04-08	43.065	44.450	42.550	44.080	42.483	210,038
2025-04-07	42.685	44.920	42.110	42.480	40.941	62,886
2025-04-04	45.570	45.570	43.570	44.906	43.278	808,409
2025-04-03	45.495	46.370	44.550	45.360	43.716	238,453
2025-04-02	46.635	46.750	45.930	46.391	44.709	1,204,905
2025-04-01	46.390	46.390	46.010	46.150	44.478	1,580,924
2025-03-31	46.500	46.500	45.580	45.774	44.115	72,566
2025-03-28	46.900	46.930	45.850	46.450	44.767	561,158
2025-03-27	46.260	46.810	46.260	46.570	44.882	605,904
2025-03-26	46.450	46.816	46.000	46.474	44.789	633,479
2025-03-25	47.410	47.410	46.424	46.430	44.747	2,497,081
2025-03-24	47.005	47.380	46.350	46.920	45.220	175,594
2025-03-21	46.950	46.950	46.360	46.510	44.824	215,223
2025-03-20	46.305	47.220	46.200	46.940	45.239	201,949
2025-03-19	44.890	46.455	44.800	45.712	44.055	829,492
2025-03-18	45.280	45.600	45.060	45.400	43.755	1,077,737
2025-03-17	44.695	45.175	44.090	44.339	42.732	103,856
2025-03-14	45.075	45.120	44.380	44.550	42.935	4,083,706
2025-03-13	45.535	45.650	44.470	45.090	43.456	502,701
2025-03-12	46.000	49.500	44.400	44.881	43.255	680,277
2025-03-11	49.720	50.140	48.500	49.870	48.063	659,280
2025-03-10	49.860	50.540	49.860	50.000	48.188	232,484
2025-03-07	50.175	50.660	49.540	49.651	47.852	59,186
2025-03-06	50.290	50.700	49.560	50.340	48.516	132,448
2025-03-05	50.955	51.740	50.500	51.017	49.168	196,655
2025-03-04	51.090	51.560	50.534	50.960	49.113	1,657,734
2025-03-03	52.100	52.160	51.060	51.471	49.605	174,394
2025-02-28	51.540	52.320	50.880	51.999	50.114	5,346,028
2025-02-27	51.500	52.000	50.920	51.880	50.000	114,820
2025-02-26	52.980	52.980	52.000	52.794	50.880	137,028
2025-02-25	51.260	52.580	50.460	52.400	50.501	104,218
2025-02-24	52.000	52.580	51.320	51.660	49.788	139,238
2025-02-21	53.120	53.920	52.440	53.024	51.103	54,804
2025-02-20	53.760	53.950	53.420	53.570	51.629	289,189
2025-02-19	55.740	55.740	53.530	54.466	52.492	169,999

← NewerPage 7 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.