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
2023-06-14	12.180	12.180	11.910	12.000	10.340	12,520
2023-06-13	12.000	12.200	12.000	12.200	10.512	12,076
2023-06-12	12.400	12.400	12.400	12.400	10.685	0
2023-06-09	12.480	12.480	12.100	12.400	10.685	13,391
2023-06-08	12.200	12.490	12.000	12.480	10.754	5,908
2023-06-07	12.200	12.540	12.200	12.540	10.805	669
2023-06-06	12.200	12.550	12.200	12.550	10.814	8,300
2023-06-05	12.000	12.500	12.000	12.500	10.771	1,816
2023-06-02	12.200	12.200	12.200	12.200	10.512	0
2023-06-01	12.200	12.200	12.200	12.200	10.512	193
2023-05-31	12.490	12.490	12.490	12.490	10.762	0
2023-05-30	12.490	12.490	12.490	12.490	10.762	0
2023-05-29	12.490	12.490	12.490	12.490	10.762	0
2023-05-26	12.490	12.490	12.490	12.490	10.762	0
2023-05-25	12.490	12.490	12.490	12.490	10.762	0
2023-05-24	11.900	12.490	11.800	12.490	10.762	71,124
2023-05-23	12.800	12.800	12.800	12.800	11.029	0
2023-05-22	12.800	12.800	12.800	12.800	11.029	0
2023-05-19	12.800	12.800	12.800	12.800	11.029	0
2023-05-18	12.800	12.800	12.800	12.800	11.029	0
2023-05-17	12.800	12.800	12.800	12.800	11.029	0
2023-05-16	12.800	12.800	12.800	12.800	11.029	0
2023-05-15	12.800	12.800	12.800	12.800	11.029	0
2023-05-12	12.650	12.800	12.650	12.800	11.029	1,162
2023-05-11	12.650	12.650	12.650	12.650	10.900	0
2023-05-10	12.650	12.650	12.650	12.650	10.900	0
2023-05-09	12.650	12.650	12.650	12.650	10.900	0
2023-05-08	12.650	12.650	12.650	12.650	10.900	0
2023-05-05	12.650	12.650	12.650	12.650	10.900	188
2023-05-04	12.550	12.550	12.550	12.550	10.814	8,342
2023-05-03	12.400	12.550	12.400	12.550	10.814	8,039
2023-05-02	12.500	12.500	12.500	12.500	10.771	0
2023-04-28	12.270	12.500	12.270	12.500	10.771	9,980
2023-04-27	11.990	12.400	11.990	12.400	10.685	7,986
2023-04-26	12.000	12.000	12.000	12.000	10.340	18,726
2023-04-25	11.790	12.000	11.790	12.000	10.340	51,248
2023-04-24	11.800	11.800	11.800	11.800	10.168	0
2023-04-21	11.800	11.800	11.800	11.800	10.168	322
2023-04-20	11.700	11.700	11.700	11.700	10.081	136
2023-04-19	11.500	11.500	11.500	11.500	9.909	353
2023-04-18	11.200	11.500	11.200	11.500	9.909	194,353
2023-04-17	11.500	11.500	11.500	11.500	9.909	5,108
2023-04-14	11.800	11.800	11.800	11.800	10.168	0
2023-04-13	11.800	11.800	11.800	11.800	10.168	0
2023-04-12	11.800	11.800	11.800	11.800	10.168	0
2023-04-11	11.800	11.800	11.800	11.800	10.168	0
2023-04-10	11.800	11.800	11.800	11.800	10.168	2,150
2023-04-05	12.000	12.000	12.000	12.000	10.340	0
2023-04-04	12.000	12.000	12.000	12.000	10.340	0
2023-04-03	12.000	12.000	12.000	12.000	10.340	0
2023-03-31	12.000	12.000	11.600	12.000	10.340	4,689
2023-03-30	12.000	12.000	12.000	12.000	10.340	602
2023-03-29	12.460	12.460	12.460	12.460	10.736	0
2023-03-28	12.460	12.460	12.460	12.460	10.736	0
2023-03-27	12.460	12.460	12.460	12.460	10.736	0
2023-03-24	12.460	12.460	12.460	12.460	10.736	0
2023-03-23	12.460	12.460	12.460	12.460	10.736	0
2023-03-22	12.000	12.460	12.000	12.460	10.736	964
2023-03-21	12.500	12.500	12.500	12.500	10.771	0
2023-03-17	12.270	12.500	12.270	12.500	10.771	22,398

← NewerPage 15 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.