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
2024-02-29	12.500	12.500	12.000	12.500	10.771	399,399
2024-02-28	12.500	12.500	12.500	12.500	10.771	200
2024-02-27	12.000	12.000	12.000	12.000	10.340	19,147
2024-02-26	12.000	12.000	12.000	12.000	10.340	1,646
2024-02-23	12.000	12.000	12.000	12.000	10.340	0
2024-02-22	12.000	12.000	12.000	12.000	10.340	63,572
2024-02-21	12.000	12.290	12.000	12.290	10.590	20,304
2024-02-20	12.200	12.500	12.200	12.500	10.771	4,141
2024-02-19	12.240	12.240	12.240	12.240	10.547	0
2024-02-16	12.120	12.240	12.120	12.240	10.547	1,715
2024-02-15	12.000	12.000	12.000	12.000	10.340	7,997
2024-02-14	12.000	12.250	12.000	12.250	10.555	344
2024-02-13	12.110	12.240	12.000	12.240	10.547	16,049
2024-02-12	12.000	12.240	12.000	12.240	10.547	1,331
2024-02-09	12.010	12.240	12.000	12.240	10.547	22,432
2024-02-08	12.250	12.250	12.250	12.250	10.555	0
2024-02-07	12.000	12.250	12.000	12.250	10.555	3,054
2024-02-06	12.240	12.240	12.240	12.240	10.547	0
2024-02-02	12.000	12.240	12.000	12.240	10.547	2,287
2024-02-01	11.750	12.240	11.750	12.240	10.547	22,413
2024-01-31	12.000	12.000	12.000	12.000	10.340	0
2024-01-30	11.800	12.000	11.800	12.000	10.340	17,040
2024-01-29	12.000	12.000	12.000	12.000	10.340	0
2024-01-26	12.000	12.000	12.000	12.000	10.340	23,018
2024-01-25	12.000	12.000	12.000	12.000	10.340	300
2024-01-24	12.000	12.000	12.000	12.000	10.340	6,486
2024-01-23	12.000	12.000	12.000	12.000	10.340	0
2024-01-22	12.000	12.000	12.000	12.000	10.340	0
2024-01-19	12.000	12.000	12.000	12.000	10.340	0
2024-01-18	12.000	12.000	12.000	12.000	10.340	400,085
2024-01-17	12.000	12.000	12.000	12.000	10.340	63,600
2024-01-16	12.240	12.240	12.240	12.240	10.547	4,117
2024-01-15	12.000	12.230	12.000	12.230	10.538	9,700
2024-01-12	12.000	12.250	12.000	12.250	10.555	47,498
2024-01-11	12.230	12.230	12.230	12.230	10.538	0
2024-01-10	12.230	12.230	12.230	12.230	10.538	0
2024-01-09	12.230	12.230	12.230	12.230	10.538	0
2024-01-08	12.000	12.230	12.000	12.230	10.538	11,722
2024-01-05	12.000	12.250	12.000	12.250	10.555	48,598
2024-01-04	12.480	12.480	12.480	12.480	10.754	0
2024-01-03	12.480	12.480	12.480	12.480	10.754	0
2024-01-02	12.480	12.480	12.480	12.480	10.754	0
2023-12-29	12.100	12.480	12.100	12.480	10.754	25,690
2023-12-28	11.890	12.100	11.890	12.100	10.426	702
2023-12-27	11.590	12.000	11.590	12.000	10.340	23,192
2023-12-26	11.600	11.600	11.600	11.600	9.995	111
2023-12-22	11.500	11.600	11.500	11.590	9.987	33,599
2023-12-21	11.500	11.600	11.320	11.600	9.995	6,334
2023-12-20	11.460	11.500	11.460	11.500	9.909	193,502
2023-12-19	11.300	11.600	11.300	11.460	9.875	83,647
2023-12-18	11.100	11.500	11.100	11.300	9.737	114,645
2023-12-15	10.750	11.000	10.750	11.000	9.478	70,765
2023-12-14	10.130	10.750	10.130	10.750	9.263	268,157
2023-12-13	10.500	10.500	10.500	10.500	9.047	0
2023-12-11	10.500	10.500	10.500	10.500	9.047	0
2023-12-08	10.550	10.550	10.500	10.500	9.047	55,993
2023-12-07	10.540	10.600	10.540	10.600	9.134	5,828
2023-12-06	10.550	10.550	10.550	10.550	9.091	0
2023-12-05	10.550	10.550	10.550	10.550	9.091	6,200
2023-12-04	10.550	10.550	10.550	10.550	9.091	0

← NewerPage 12 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.