Organización Cultiba S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.800	9.800	9.800	9.800	8.864	173
2024-08-20	9.830	9.830	9.830	9.830	8.892	0
2024-08-19	9.830	9.830	9.830	9.830	8.892	104
2024-08-16	10.040	10.040	10.040	10.040	9.082	0
2024-08-15	10.140	10.140	10.040	10.040	9.082	575
2024-08-14	10.000	10.150	10.000	10.140	9.172	139,005
2024-08-13	10.050	10.050	10.050	10.050	9.091	0
2024-08-12	10.050	10.050	10.050	10.050	9.091	0
2024-08-09	10.050	10.050	10.050	10.050	9.091	207
2024-08-08	10.000	10.050	10.000	10.050	9.091	123,309
2024-08-07	9.800	10.000	9.750	10.000	9.045	137,936
2024-08-06	9.400	9.800	9.400	9.800	8.864	401
2024-08-05	10.000	10.000	8.500	9.250	8.367	1,171,971
2024-08-02	10.100	10.100	10.000	10.000	9.045	864
2024-08-01	10.550	10.550	10.550	10.550	9.543	0
2024-07-31	10.550	10.550	10.550	10.550	9.543	0
2024-07-30	10.550	10.550	10.550	10.550	9.543	0
2024-07-29	10.200	10.550	9.990	10.550	9.091	3,672
2024-07-26	10.200	10.200	9.750	10.000	8.617	15,426
2024-07-25	10.300	10.500	10.010	10.200	8.789	3,046
2024-07-24	10.650	10.650	10.560	10.560	9.099	1,442
2024-07-23	10.850	10.890	10.700	10.890	9.384	1,443
2024-07-22	10.900	10.900	10.900	10.900	9.392	1,050
2024-07-19	11.250	11.250	11.250	11.250	9.694	112
2024-07-18	11.640	11.640	11.640	11.640	10.030	100
2024-07-17	12.000	12.000	12.000	12.000	10.340	0
2024-07-16	12.000	12.000	12.000	12.000	10.340	0
2024-07-15	11.760	12.000	11.700	12.000	10.340	707
2024-07-12	12.000	12.000	12.000	12.000	10.340	0
2024-07-11	12.000	12.000	12.000	12.000	10.340	0
2024-07-10	12.000	12.000	12.000	12.000	10.340	0
2024-07-09	12.000	12.000	12.000	12.000	10.340	0
2024-07-08	12.000	12.000	12.000	12.000	10.340	0
2024-07-05	12.000	12.000	12.000	12.000	10.340	0
2024-07-04	12.000	12.000	12.000	12.000	10.340	0
2024-07-03	12.000	12.000	12.000	12.000	10.340	0
2024-07-02	12.000	12.000	12.000	12.000	10.340	0
2024-07-01	12.000	12.000	12.000	12.000	10.340	0
2024-06-28	11.530	12.000	11.290	12.000	10.340	9,908
2024-06-27	11.540	11.730	11.200	11.730	10.107	2,098
2024-06-26	11.000	11.530	11.000	11.530	9.935	204
2024-06-25	11.250	11.530	11.250	11.530	9.935	1,321
2024-06-24	11.540	11.540	11.540	11.540	9.944	0
2024-06-21	11.540	11.540	11.540	11.540	9.944	0
2024-06-20	11.540	11.540	11.540	11.540	9.944	0
2024-06-19	11.300	11.540	11.300	11.540	9.944	577
2024-06-18	11.360	11.550	11.000	11.540	9.944	81,239
2024-06-17	11.370	11.370	11.370	11.370	9.797	75,237
2024-06-14	11.250	11.410	11.250	11.410	9.832	5,676
2024-06-13	10.990	11.300	10.860	11.250	9.694	29,245
2024-06-12	11.100	11.100	11.100	11.100	9.564	670
2024-06-11	11.100	11.100	11.100	11.100	9.564	19,347
2024-06-10	11.100	11.100	11.100	11.100	9.564	0
2024-06-07	11.100	11.100	11.100	11.100	9.564	388,803
2024-06-06	11.050	11.350	11.050	11.350	9.780	201,528
2024-06-05	11.150	11.300	11.000	11.050	9.521	7,087
2024-06-04	11.050	11.300	11.050	11.300	9.737	387,354
2024-06-03	11.050	11.050	11.050	11.050	9.521	1,459
2024-05-31	11.020	11.100	11.020	11.100	9.564	62,881
2024-05-30	10.970	11.020	10.970	11.020	9.496	65,330

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.6000 MXN
2025-06-27	0.5500 MXN
2024-07-30	0.5000 MXN
2020-12-30	1.8000 MXN
2019-05-31	1.4257 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.