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
2023-12-01	10.550	10.550	10.550	10.550	9.091	540
2023-11-30	10.550	10.550	10.550	10.550	9.091	43,513
2023-11-29	10.200	10.590	10.200	10.550	9.091	1,117,034
2023-11-28	10.250	10.850	9.950	10.850	9.349	13,141
2023-11-27	10.280	10.280	10.280	10.280	8.858	163
2023-11-24	10.320	10.320	10.300	10.300	8.875	2,481
2023-11-23	10.250	10.420	10.250	10.410	8.970	10,902
2023-11-22	10.400	10.490	10.400	10.450	9.004	5,341
2023-11-21	10.720	10.720	10.500	10.500	9.047	43,281
2023-11-17	11.020	11.020	11.020	11.020	9.496	0
2023-11-16	11.020	11.020	11.020	11.020	9.496	0
2023-11-15	11.020	11.020	11.020	11.020	9.496	0
2023-11-14	11.020	11.020	11.020	11.020	9.496	0
2023-11-13	11.020	11.020	11.020	11.020	9.496	0
2023-11-10	10.770	11.020	10.750	11.020	9.496	6,683
2023-11-09	11.040	11.040	11.040	11.040	9.513	0
2023-11-08	11.000	11.090	10.950	11.040	9.513	5,335
2023-11-07	11.170	11.170	11.170	11.170	9.625	0
2023-11-06	11.000	11.200	10.710	11.170	9.625	14,226
2023-11-03	11.170	11.170	11.170	11.170	9.625	0
2023-11-01	11.200	11.200	11.050	11.170	9.625	44,101
2023-10-31	11.600	11.600	11.600	11.600	9.995	0
2023-10-30	11.600	11.600	11.600	11.600	9.995	0
2023-10-27	11.600	11.600	11.600	11.600	9.995	0
2023-10-26	11.200	11.600	11.200	11.600	9.995	11,600
2023-10-25	11.400	11.400	11.400	11.400	9.823	0
2023-10-24	11.400	11.400	11.400	11.400	9.823	0
2023-10-23	11.200	11.400	11.200	11.400	9.823	9,562
2023-10-20	10.860	10.860	10.860	10.860	9.358	110
2023-10-19	11.200	11.200	11.200	11.200	9.651	0
2023-10-18	11.200	11.200	11.200	11.200	9.651	0
2023-10-17	11.200	11.200	11.200	11.200	9.651	0
2023-10-16	11.200	11.200	11.200	11.200	9.651	0
2023-10-13	11.200	11.200	11.200	11.200	9.651	0
2023-10-12	11.200	11.200	11.200	11.200	9.651	0
2023-10-11	11.200	11.200	11.200	11.200	9.651	0
2023-10-10	11.200	11.200	11.200	11.200	9.651	0
2023-10-09	11.200	11.200	11.200	11.200	9.651	0
2023-10-06	11.200	11.200	11.200	11.200	9.651	0
2023-10-05	11.200	11.200	11.200	11.200	9.651	0
2023-10-04	11.200	11.200	11.200	11.200	9.651	0
2023-10-03	11.200	11.200	11.200	11.200	9.651	0
2023-10-02	11.200	11.200	11.200	11.200	9.651	0
2023-09-29	11.200	11.200	11.200	11.200	9.651	0
2023-09-28	11.200	11.200	11.200	11.200	9.651	0
2023-09-27	11.200	11.200	11.200	11.200	9.651	0
2023-09-26	11.200	11.200	11.200	11.200	9.651	0
2023-09-25	11.200	11.200	11.200	11.200	9.651	0
2023-09-22	11.200	11.200	11.200	11.200	9.651	0
2023-09-21	11.200	11.200	11.200	11.200	9.651	0
2023-09-20	11.200	11.200	11.200	11.200	9.651	0
2023-09-19	11.200	11.200	11.200	11.200	9.651	0
2023-09-18	11.200	11.200	11.200	11.200	9.651	845
2023-09-15	10.970	11.200	10.970	11.200	9.651	550
2023-09-14	11.200	11.200	11.200	11.200	9.651	0
2023-09-13	11.200	11.200	11.200	11.200	9.651	0
2023-09-12	11.200	11.200	11.200	11.200	9.651	0
2023-09-11	11.200	11.200	11.200	11.200	9.651	0
2023-09-08	11.200	11.200	11.200	11.200	9.651	100
2023-09-07	11.200	11.300	11.200	11.300	9.737	725

← NewerPage 13 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.