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
2023-03-16	12.220	12.430	12.220	12.430	10.710	14,950
2023-03-15	12.270	12.270	12.270	12.270	10.573	0
2023-03-14	12.270	12.270	12.270	12.270	10.573	0
2023-03-13	11.730	12.270	11.730	12.270	10.573	4,975
2023-03-10	11.790	12.000	11.750	12.000	10.340	2,876
2023-03-09	11.570	12.000	11.570	11.590	9.987	3,199
2023-03-08	11.220	11.600	11.000	11.600	9.995	200,904
2023-03-07	11.800	11.800	11.800	11.800	10.168	12,491
2023-03-06	11.800	11.800	11.800	11.800	10.168	156
2023-03-03	11.580	11.800	11.150	11.800	10.168	40,827
2023-03-02	11.500	11.700	11.500	11.700	10.081	13,852
2023-03-01	11.500	11.700	11.500	11.700	10.081	2,832
2023-02-28	10.840	11.500	10.570	11.500	9.909	811,385
2023-02-27	10.530	10.550	10.530	10.550	9.091	800
2023-02-24	10.870	10.870	10.870	10.870	9.366	0
2023-02-23	10.870	10.870	10.870	10.870	9.366	0
2023-02-22	10.870	10.870	10.870	10.870	9.366	3,595
2023-02-21	10.880	10.880	10.880	10.880	9.375	0
2023-02-20	10.600	10.880	10.600	10.880	9.375	2,666
2023-02-17	10.600	10.890	10.550	10.890	9.384	3,637
2023-02-16	10.500	10.980	10.330	10.890	9.384	8,456
2023-02-15	10.950	10.950	10.950	10.950	9.435	0
2023-02-14	10.950	10.950	10.950	10.950	9.435	0
2023-02-13	11.000	11.000	10.000	10.950	9.435	33,964
2023-02-10	11.290	11.290	10.980	10.980	9.461	5,425
2023-02-09	11.400	11.400	11.400	11.400	9.823	9,012
2023-02-08	11.500	11.500	11.500	11.500	9.909	0
2023-02-07	11.500	11.500	11.500	11.500	9.909	0
2023-02-03	11.500	11.500	11.500	11.500	9.909	274
2023-02-02	11.300	11.300	11.280	11.280	9.720	1,660
2023-02-01	11.280	11.360	11.280	11.360	9.789	471
2023-01-31	11.630	11.630	11.630	11.630	10.021	0
2023-01-30	11.630	11.630	11.630	11.630	10.021	0
2023-01-27	11.370	11.630	10.900	11.630	10.021	162,658
2023-01-26	11.050	11.380	11.050	11.380	9.806	1,439
2023-01-25	11.350	11.380	11.000	11.380	9.806	28,662
2023-01-24	11.380	11.380	11.380	11.380	9.806	0
2023-01-23	11.050	11.380	11.000	11.380	9.806	7,005
2023-01-20	11.250	11.250	11.000	11.000	9.478	870,728
2023-01-19	11.400	11.400	11.300	11.300	9.737	427
2023-01-18	11.530	11.600	11.240	11.500	9.909	366,832
2023-01-17	11.600	11.600	11.600	11.600	9.995	1,056
2023-01-16	11.950	11.950	11.950	11.950	10.297	0
2023-01-13	11.970	11.970	11.950	11.950	10.297	293
2023-01-12	12.000	12.000	11.980	11.980	10.323	1,115
2023-01-11	11.900	12.400	11.900	12.400	10.685	3,078
2023-01-10	12.000	12.000	11.990	11.990	10.331	139,376
2023-01-09	12.400	12.400	12.400	12.400	10.685	248
2023-01-06	12.110	12.540	12.110	12.540	10.805	341
2023-01-05	12.550	12.550	12.550	12.550	10.814	0
2023-01-04	12.550	12.550	12.550	12.550	10.814	0
2023-01-03	12.550	12.550	12.550	12.550	10.814	100
2023-01-02	13.030	13.030	13.030	13.030	11.227	0
2022-12-30	12.500	13.030	12.290	13.030	11.227	72,913
2022-12-29	11.990	12.780	11.990	12.400	10.685	34,937
2022-12-28	11.990	11.990	11.990	11.990	10.331	0
2022-12-27	11.990	11.990	11.990	11.990	10.331	0
2022-12-26	11.990	11.990	11.990	11.990	10.331	0
2022-12-23	11.990	11.990	11.990	11.990	10.331	0
2022-12-22	11.860	12.000	11.860	11.990	10.331	4,804

← NewerPage 16 of 21 · 1,255 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.