Industria de Diseno Textil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	51.790	52.966	51.020	52.176	50.285	241,561
2024-11-21	50.775	51.860	50.300	51.242	49.385	24,586
2024-11-20	51.060	51.720	51.060	51.528	49.660	100,533
2024-11-19	51.300	52.140	50.100	50.177	48.358	448,483
2024-11-18	51.280	51.280	50.720	51.032	49.183	438,531
2024-11-15	50.755	51.340	50.600	51.020	49.171	452,310
2024-11-14	50.540	51.120	50.380	50.568	48.735	501,067
2024-11-13	50.000	50.960	50.000	50.860	49.017	92,302
2024-11-12	50.135	51.200	50.060	50.620	48.786	1,720,831
2024-11-11	52.470	52.540	50.994	50.994	49.146	7,024,121
2024-11-08	51.620	52.320	51.620	52.000	50.115	34,325
2024-11-07	51.240	51.960	51.240	51.480	49.614	103,392
2024-11-06	52.800	52.860	51.480	52.640	50.732	20,920
2024-11-05	51.800	52.546	51.800	51.904	50.023	302,918
2024-11-04	52.690	53.720	51.700	52.340	50.443	333,664
2024-11-01	52.260	53.320	52.260	52.574	50.669	13,423
2024-10-31	52.820	52.820	51.940	52.170	50.279	26,502
2024-10-30	54.010	54.420	53.180	53.354	51.210	217,316
2024-10-29	55.180	55.180	53.920	54.739	52.539	101,954
2024-10-28	54.950	55.260	54.680	54.925	52.717	14,993,000
2024-10-25	54.810	54.880	53.940	54.480	52.290	10,056,430
2024-10-24	54.310	55.060	53.500	54.946	52.737	421,932
2024-10-23	54.190	54.640	53.900	54.426	52.238	810,469
2024-10-22	53.940	54.960	52.980	53.679	51.522	456,382
2024-10-21	54.060	54.060	53.420	53.827	51.664	42,739
2024-10-18	53.640	54.440	53.640	53.900	51.734	434,818
2024-10-17	54.990	55.080	54.400	54.863	52.658	533,540
2024-10-16	54.870	55.120	54.280	54.846	52.641	468,273
2024-10-15	53.900	54.360	53.460	54.118	51.943	299,695
2024-10-14	53.210	54.047	52.920	53.705	51.547	557,047
2024-10-11	52.430	53.380	52.360	52.559	50.446	68,947
2024-10-10	53.020	53.020	52.300	52.800	50.678	852,755
2024-10-09	52.750	53.200	52.080	52.842	50.718	328,293
2024-10-08	52.860	52.966	51.940	52.699	50.581	30,860
2024-10-07	51.850	52.780	51.520	52.487	50.377	29,935
2024-10-04	52.260	52.960	51.580	51.840	49.757	17,352
2024-10-03	52.000	52.820	51.740	52.103	50.009	350,886
2024-10-02	51.440	52.380	51.280	51.980	49.891	71,786
2024-10-01	53.020	53.680	52.000	52.260	50.160	101,528
2024-09-30	53.760	53.760	53.140	53.303	51.161	86,715
2024-09-27	53.490	53.920	53.240	53.499	51.349	438,780
2024-09-26	52.560	53.400	52.560	53.223	51.084	22,586
2024-09-25	52.800	53.100	52.374	52.906	50.780	401,980
2024-09-24	52.000	53.266	51.720	53.080	50.947	49,578
2024-09-23	51.790	52.680	51.760	52.344	50.240	28,168
2024-09-20	51.890	52.560	50.840	52.030	49.939	155,637
2024-09-19	51.610	52.260	51.320	51.400	49.334	72,721
2024-09-18	51.120	51.120	50.680	50.963	48.915	960,836
2024-09-17	50.360	51.500	50.360	50.960	48.912	413,819
2024-09-16	50.120	50.660	50.120	50.389	48.364	546,090
2024-09-13	49.740	50.480	49.270	49.992	47.983	341,665
2024-09-12	49.000	49.870	48.940	49.541	47.549	595,910
2024-09-11	47.350	48.940	46.140	48.405	46.460	279,956
2024-09-10	47.320	47.320	46.110	46.183	44.327	147,742
2024-09-09	46.490	46.900	46.490	46.676	44.800	68,767
2024-09-06	46.810	47.510	46.420	47.447	45.540	95,422
2024-09-05	47.610	47.610	46.550	46.690	44.813	50,547
2024-09-04	48.000	48.240	47.800	47.870	45.946	39,190
2024-09-03	49.000	49.560	48.300	48.530	46.580	315,917
2024-09-02	48.725	48.960	48.500	48.588	46.635	509,951

← NewerPage 9 of 21 · 1,260 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.