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
2024-05-29	10.970	10.970	10.970	10.970	9.452	310
2024-05-28	10.900	10.900	10.700	10.700	9.220	191,319
2024-05-27	10.980	10.980	10.980	10.980	9.461	314
2024-05-24	10.800	10.800	10.800	10.800	9.306	0
2024-05-23	10.590	10.800	10.590	10.800	9.306	46,353
2024-05-22	10.950	10.950	10.610	10.610	9.142	17,206
2024-05-21	10.900	10.900	10.900	10.900	9.392	49,054
2024-05-20	10.850	10.850	10.850	10.850	9.349	297
2024-05-17	10.760	11.000	10.760	11.000	9.478	15,366
2024-05-16	10.810	11.040	10.810	11.040	9.513	624
2024-05-15	10.710	11.040	10.620	11.040	9.513	561
2024-05-14	11.000	11.040	11.000	11.040	9.513	72,477
2024-05-13	11.100	11.100	11.100	11.100	9.564	213
2024-05-10	10.810	11.200	10.810	11.000	9.478	33,363
2024-05-09	10.700	10.700	10.700	10.700	9.220	70,677
2024-05-08	10.690	10.690	10.690	10.690	9.211	0
2024-05-07	10.510	10.690	10.510	10.690	9.211	574
2024-05-06	10.440	10.670	10.440	10.670	9.194	601
2024-05-03	10.690	10.690	10.430	10.680	9.203	1,253
2024-05-02	10.550	10.700	10.550	10.700	9.220	1,497
2024-04-30	10.450	10.450	10.450	10.450	9.004	452
2024-04-29	10.410	10.700	10.380	10.700	9.220	2,188
2024-04-26	10.260	10.700	10.260	10.700	9.220	2,100
2024-04-25	10.610	10.750	10.470	10.470	9.022	8,809
2024-04-24	10.810	11.150	10.750	10.750	9.263	7,317
2024-04-23	10.950	11.140	10.900	11.140	9.599	6,284
2024-04-22	11.190	11.190	11.190	11.190	9.642	0
2024-04-19	11.050	11.190	11.050	11.190	9.642	17,671
2024-04-18	11.000	11.000	11.000	11.000	9.478	568
2024-04-17	11.190	11.190	10.950	11.000	9.478	9,757
2024-04-16	11.250	11.250	11.030	11.200	9.651	4,561
2024-04-15	11.250	11.250	11.240	11.250	9.694	5,588
2024-04-12	11.600	11.600	11.600	11.600	9.995	0
2024-04-11	11.600	11.600	11.600	11.600	9.995	0
2024-04-10	11.600	11.600	11.600	11.600	9.995	0
2024-04-09	11.600	11.600	11.600	11.600	9.995	0
2024-04-08	11.600	11.600	11.600	11.600	9.995	0
2024-04-05	11.600	11.600	11.600	11.600	9.995	0
2024-04-04	11.470	11.600	10.510	11.600	9.995	1,674
2024-04-03	11.470	11.600	11.360	11.600	9.995	916
2024-04-02	11.450	11.600	11.240	11.600	9.995	491
2024-04-01	11.200	11.600	11.200	11.600	9.995	833
2024-03-27	11.300	11.550	11.210	11.550	9.952	3,236
2024-03-26	11.690	11.690	11.100	11.100	9.564	1,225
2024-03-25	11.010	11.590	11.010	11.590	9.987	1,817
2024-03-22	11.550	11.550	11.260	11.260	9.702	948
2024-03-21	11.800	11.800	11.280	11.400	9.823	8,324,852
2024-03-20	11.500	11.500	11.500	11.500	9.909	0
2024-03-19	11.500	11.500	11.500	11.500	9.909	1,660,014
2024-03-15	12.000	12.000	12.000	12.000	10.340	0
2024-03-14	11.840	12.000	11.500	12.000	10.340	1,594,940
2024-03-13	12.000	12.000	12.000	12.000	10.340	0
2024-03-12	12.000	12.000	12.000	12.000	10.340	5,002
2024-03-11	12.000	12.000	12.000	12.000	10.340	25,321
2024-03-08	12.000	12.000	12.000	12.000	10.340	0
2024-03-07	12.000	12.000	12.000	12.000	10.340	152
2024-03-06	12.000	12.000	12.000	12.000	10.340	22,848
2024-03-05	12.000	12.000	12.000	12.000	10.340	497,223
2024-03-04	12.500	12.500	12.500	12.500	10.771	0
2024-03-01	12.000	12.500	12.000	12.500	10.771	10,144

← NewerPage 11 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.