Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	55.460	55.820	54.060	55.180	53.180	25,622
2025-02-17	54.580	55.087	53.260	54.560	52.583	7,694
2025-02-14	54.190	54.680	54.080	54.300	52.332	111,286
2025-02-13	54.500	54.680	53.560	54.090	52.130	113,548
2025-02-12	53.900	54.280	53.440	54.109	52.148	25,980
2025-02-11	53.490	53.700	53.240	53.372	51.438	25,655
2025-02-10	52.420	53.360	52.420	53.097	51.172	459,897
2025-02-07	53.000	53.980	52.560	53.143	51.217	6,729,919
2025-02-06	51.970	52.860	51.800	52.254	50.360	78,792
2025-02-05	52.120	52.360	51.560	52.156	50.266	79,304
2025-02-04	51.200	52.700	51.200	52.484	50.581	120,792
2025-02-03	51.020	52.280	51.020	52.168	50.277	18,720
2025-01-31	52.340	53.080	51.800	52.762	50.850	83,579
2025-01-30	51.440	52.880	51.280	52.119	50.230	74,447
2025-01-29	50.500	51.700	50.420	51.225	49.369	348,439
2025-01-28	48.665	50.200	47.580	50.024	48.211	2,449,686
2025-01-27	48.665	48.920	48.390	48.550	46.791	1,088,626
2025-01-24	48.380	49.030	48.380	48.676	46.911	143,474
2025-01-23	48.060	48.920	48.060	48.583	46.822	174,448
2025-01-22	48.900	49.230	48.400	48.594	46.833	175,184
2025-01-21	48.695	49.230	48.460	48.611	46.850	158,806
2025-01-20	49.600	49.820	48.940	49.443	47.651	101,007
2025-01-17	49.540	49.540	49.050	49.290	47.504	62,377
2025-01-16	50.815	51.240	48.910	50.068	48.253	425,173
2025-01-15	49.745	50.560	49.340	50.500	48.670	82,677
2025-01-14	48.920	50.100	48.260	49.507	47.713	728,343
2025-01-13	49.765	50.480	48.870	49.349	47.561	34,772
2025-01-10	51.130	51.300	49.880	50.153	48.336	30,104
2025-01-09	50.290	51.240	49.320	50.560	48.728	309,969
2025-01-08	50.855	51.100	49.850	50.715	48.877	548,205
2025-01-07	50.380	51.360	50.380	51.114	49.262	33,670
2025-01-06	50.735	51.040	49.970	50.423	48.595	213,740
2025-01-03	50.035	50.500	49.970	50.450	48.621	21,759
2025-01-02	49.525	50.340	49.250	49.523	47.728	58,891
2024-12-31	49.500	49.760	49.500	49.655	47.855	15,296
2024-12-30	49.895	50.360	49.310	50.140	48.323	286,317
2024-12-27	49.430	49.920	49.430	49.736	47.933	45,141
2024-12-24	49.000	49.680	47.060	49.548	47.752	53,057
2024-12-23	49.640	49.940	49.440	49.460	47.668	376,504
2024-12-20	49.100	50.140	48.910	49.125	47.344	429,913
2024-12-19	49.490	49.960	49.190	49.606	47.808	872,683
2024-12-18	50.500	50.500	49.730	50.318	48.494	171,364
2024-12-17	49.640	51.160	49.640	50.933	49.087	3,045,168
2024-12-16	50.095	50.386	49.650	49.865	48.058	272,590
2024-12-13	49.700	50.580	49.700	50.404	48.577	116,507
2024-12-12	50.920	50.920	49.450	49.970	48.159	750,446
2024-12-11	51.420	52.440	50.320	51.602	49.732	292,789
2024-12-10	54.990	55.340	54.600	54.809	52.823	276,620
2024-12-09	55.730	55.860	55.160	55.680	53.662	477,581
2024-12-06	56.260	56.900	55.400	55.661	53.644	86,184
2024-12-05	55.970	56.280	55.680	55.809	53.786	1,696,769
2024-12-04	54.970	56.200	54.960	55.863	53.839	136,659
2024-12-03	53.880	54.900	53.600	54.418	52.446	86,594
2024-12-02	52.000	53.686	52.000	52.140	50.250	52,651
2024-11-29	51.750	52.180	51.600	51.875	49.995	1,972,505
2024-11-28	52.060	52.220	51.700	51.820	49.942	55,658
2024-11-27	53.100	53.700	51.440	51.840	49.961	420,390
2024-11-26	52.430	52.840	52.140	52.666	50.758	79,762
2024-11-25	53.000	53.380	52.260	53.185	51.258	1,857,226
2024-11-22	51.790	52.966	51.020	52.176	50.285	241,561

← NewerPage 8 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.