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
2023-09-06	11.600	11.600	11.600	11.600	9.995	0
2023-09-05	11.600	11.600	11.600	11.600	9.995	223
2023-09-04	11.540	11.540	11.540	11.540	9.944	0
2023-09-01	11.540	11.540	11.540	11.540	9.944	122
2023-08-31	11.750	11.750	11.750	11.750	10.125	386
2023-08-30	11.500	11.500	11.500	11.500	9.909	774
2023-08-29	11.010	11.550	11.000	11.550	9.952	19,036
2023-08-28	11.000	11.750	10.790	11.750	10.125	126,811
2023-08-25	10.950	11.750	10.950	11.750	10.125	53,201
2023-08-24	11.750	11.750	11.750	11.750	10.125	0
2023-08-23	11.750	11.750	11.750	11.750	10.125	0
2023-08-22	11.750	11.750	11.750	11.750	10.125	0
2023-08-21	11.750	11.750	11.750	11.750	10.125	0
2023-08-18	11.750	11.750	11.750	11.750	10.125	0
2023-08-17	11.450	11.750	11.400	11.750	10.125	4,015
2023-08-16	11.750	11.750	11.750	11.750	10.125	0
2023-08-15	11.200	11.750	11.200	11.750	10.125	4,505
2023-08-14	11.730	11.730	11.730	11.730	10.107	0
2023-08-11	11.730	11.730	11.730	11.730	10.107	520
2023-08-10	11.280	11.570	11.240	11.570	9.969	2,484
2023-08-09	11.200	11.300	11.200	11.290	9.728	1,496
2023-08-08	11.200	11.300	11.200	11.300	9.737	575
2023-08-07	11.000	11.300	11.000	11.300	9.737	7,588
2023-08-04	11.370	11.370	11.370	11.370	9.797	0
2023-08-03	11.370	11.370	11.370	11.370	9.797	0
2023-08-02	11.370	11.370	11.370	11.370	9.797	0
2023-08-01	11.370	11.370	11.370	11.370	9.797	0
2023-07-31	11.370	11.370	11.370	11.370	9.797	0
2023-07-28	11.370	11.370	11.370	11.370	9.797	0
2023-07-27	11.370	11.370	11.370	11.370	9.797	0
2023-07-26	11.000	11.370	10.750	11.370	9.797	12,999
2023-07-25	11.360	11.360	11.360	11.360	9.789	0
2023-07-24	11.000	11.360	10.750	11.360	9.789	1,234
2023-07-21	11.170	11.490	11.000	11.490	9.901	6,223
2023-07-20	11.500	11.500	11.500	11.500	9.909	0
2023-07-19	11.500	11.500	11.500	11.500	9.909	0
2023-07-18	11.500	11.500	11.500	11.500	9.909	0
2023-07-17	11.520	11.520	11.500	11.500	9.909	3,271
2023-07-14	11.800	11.800	11.800	11.800	10.168	0
2023-07-13	11.800	11.800	11.800	11.800	10.168	0
2023-07-12	11.800	11.800	11.800	11.800	10.168	0
2023-07-11	11.800	11.800	11.800	11.800	10.168	0
2023-07-10	11.800	11.800	11.800	11.800	10.168	0
2023-07-07	11.600	11.800	11.600	11.800	10.168	1,200
2023-07-06	11.600	11.600	11.590	11.600	9.995	3,589
2023-07-05	12.000	12.000	12.000	12.000	10.340	0
2023-07-04	12.000	12.000	12.000	12.000	10.340	0
2023-07-03	12.000	12.000	12.000	12.000	10.340	0
2023-06-30	11.710	12.000	11.710	12.000	10.340	717
2023-06-29	11.700	11.760	11.700	11.760	10.133	559
2023-06-28	11.000	11.700	11.000	11.700	10.081	3,454
2023-06-27	11.200	11.700	11.000	11.000	9.478	13,629
2023-06-26	11.700	11.700	11.500	11.700	10.081	3,930
2023-06-23	11.540	11.700	11.540	11.700	10.081	650
2023-06-22	11.500	11.500	11.500	11.500	9.909	0
2023-06-21	11.170	11.500	11.000	11.500	9.909	21,457
2023-06-20	11.070	11.170	11.070	11.170	9.625	1,181
2023-06-19	11.170	11.170	10.750	10.750	9.263	1,555,217
2023-06-16	11.600	11.600	11.200	11.200	9.651	320
2023-06-15	12.000	12.000	11.800	11.800	10.168	7,355

← NewerPage 14 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.