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
2022-09-23	10.900	11.000	10.800	10.800	9.306	15,331
2022-09-22	10.900	10.900	10.900	10.900	9.392	0
2022-09-21	11.000	11.000	10.900	10.900	9.392	3,601
2022-09-20	10.900	11.000	10.900	11.000	9.478	17,094
2022-09-19	11.000	11.000	11.000	11.000	9.478	12,196
2022-09-15	11.000	11.000	11.000	11.000	9.478	9,135
2022-09-14	11.020	11.060	11.000	11.000	9.478	694
2022-09-13	11.000	11.000	11.000	11.000	9.478	33,960
2022-09-12	11.000	11.000	11.000	11.000	9.478	501
2022-09-09	11.000	11.000	11.000	11.000	9.478	6,480
2022-09-08	11.010	11.010	11.000	11.000	9.478	2,912
2022-09-07	11.000	11.000	11.000	11.000	9.478	7,583
2022-09-06	11.000	11.000	11.000	11.000	9.478	158
2022-09-05	11.000	11.000	11.000	11.000	9.478	7,953
2022-09-02	11.000	11.010	11.000	11.000	9.478	20,183
2022-09-01	11.060	11.060	10.970	10.970	9.452	1,620
2022-08-31	11.000	11.010	11.000	11.000	9.478	30,317
2022-08-30	10.500	10.500	10.500	10.500	9.047	338
2022-08-29	11.000	11.000	11.000	11.000	9.478	5,956
2022-08-26	10.690	11.000	10.690	11.000	9.478	28,346
2022-08-25	10.250	10.700	10.200	10.700	9.220	6,309
2022-08-24	10.600	10.600	10.230	10.230	8.815	2,171
2022-08-23	11.000	11.000	11.000	11.000	9.478	0
2022-08-22	10.250	11.000	10.110	11.000	9.478	51,451
2022-08-19	10.280	10.280	10.280	10.280	8.858	724
2022-08-18	10.600	10.600	10.600	10.600	9.134	331
2022-08-17	11.000	11.000	11.000	11.000	9.478	0
2022-08-16	10.500	11.000	10.500	11.000	9.478	2,713
2022-08-15	10.500	10.500	10.500	10.500	9.047	0
2022-08-12	10.400	10.500	10.400	10.500	9.047	816
2022-08-11	10.090	10.090	10.090	10.090	8.694	0
2022-08-10	10.090	10.090	10.090	10.090	8.694	776
2022-08-09	10.500	10.500	10.400	10.400	8.961	5,593
2022-08-08	10.500	10.500	10.500	10.500	9.047	21,596
2022-08-05	10.050	10.510	10.050	10.200	8.789	28,775
2022-08-04	9.800	9.800	9.800	9.800	8.444	818
2022-08-03	9.900	9.900	9.900	9.900	8.530	298
2022-08-02	10.000	10.000	10.000	10.000	8.617	1,417
2022-08-01	9.960	10.000	9.960	10.000	8.617	656
2022-07-29	9.670	9.670	9.610	9.610	8.281	10,950
2022-07-28	9.960	9.960	9.960	9.960	8.582	0
2022-07-27	9.960	9.960	9.960	9.960	8.582	242
2022-07-26	9.670	9.670	9.670	9.670	8.332	0
2022-07-25	9.670	9.670	9.670	9.670	8.332	0
2022-07-22	9.670	9.670	9.670	9.670	8.332	0
2022-07-21	9.670	9.670	9.670	9.670	8.332	305
2022-07-20	9.670	9.670	9.670	9.670	8.332	0
2022-07-19	9.670	9.670	9.670	9.670	8.332	129
2022-07-18	9.670	9.670	9.670	9.670	8.332	419
2022-07-15	9.790	9.790	9.790	9.790	8.436	521
2022-07-14	10.000	10.000	10.000	10.000	8.617	282
2022-07-13	10.270	10.270	10.000	10.000	8.617	10,080
2022-07-12	11.000	11.000	10.500	10.500	9.047	535
2022-07-11	11.000	11.000	11.000	11.000	9.478	4,664
2022-07-08	10.300	11.050	10.300	11.050	9.521	21,633
2022-07-07	10.500	10.500	10.500	10.500	9.047	486
2022-07-06	10.500	10.500	10.500	10.500	9.047	7,322
2022-07-05	10.500	10.500	10.500	10.500	9.047	10,421
2022-07-04	10.500	10.500	10.500	10.500	9.047	621
2022-07-01	10.550	10.550	10.500	10.550	9.091	1,474

← NewerPage 18 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.