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
2022-07-01	10.550	10.550	10.500	10.550	9.091	1,474
2022-06-30	10.650	10.650	10.650	10.650	9.177	0
2022-06-29	10.650	10.650	10.650	10.650	9.177	0
2022-06-28	10.500	10.650	10.500	10.650	9.177	4,382
2022-06-27	10.500	10.500	10.500	10.500	9.047	1,546
2022-06-24	10.400	10.490	10.140	10.480	9.030	7,019
2022-06-23	10.400	10.450	10.200	10.440	8.996	38,224
2022-06-22	10.000	10.000	10.000	10.000	8.617	401
2022-06-21	10.000	10.000	10.000	10.000	8.617	139
2022-06-20	9.800	10.000	9.800	10.000	8.617	1,519
2022-06-17	9.800	10.000	9.800	10.000	8.617	899
2022-06-16	9.700	9.800	9.700	9.800	8.444	331
2022-06-15	10.000	10.000	10.000	10.000	8.617	605
2022-06-14	10.000	10.000	10.000	10.000	8.617	3,206
2022-06-13	9.900	10.000	9.800	10.000	8.617	105,771
2022-06-10	10.450	10.450	10.190	10.190	8.780	903
2022-06-09	10.000	10.450	10.000	10.450	9.004	7,288
2022-06-08	10.000	10.000	10.000	10.000	8.617	269
2022-06-07	10.000	10.000	10.000	10.000	8.617	0
2022-06-06	10.000	10.000	10.000	10.000	8.617	295
2022-06-03	10.000	10.000	10.000	10.000	8.617	0
2022-06-02	10.000	10.000	10.000	10.000	8.617	847
2022-06-01	10.000	10.300	9.850	10.010	8.625	30,575
2022-05-31	10.000	10.000	10.000	10.000	8.617	0
2022-05-30	10.000	10.000	10.000	10.000	8.617	201
2022-05-27	10.000	10.000	10.000	10.000	8.617	256
2022-05-26	9.850	9.850	9.850	9.850	8.487	1,713
2022-05-25	9.850	9.850	9.850	9.850	8.487	0
2022-05-24	9.850	9.850	9.850	9.850	8.487	665
2022-05-23	9.800	9.800	9.800	9.800	8.444	2,238
2022-05-20	10.100	10.100	9.800	9.800	8.444	2,049
2022-05-19	9.440	10.100	9.410	10.070	8.677	58,633
2022-05-18	9.500	9.500	9.500	9.500	8.186	0
2022-05-17	9.840	9.840	9.500	9.500	8.186	7,157
2022-05-16	9.010	9.800	9.010	9.730	8.384	13,098
2022-05-13	9.000	9.100	9.000	9.100	7.841	6,346
2022-05-12	9.000	9.000	9.000	9.000	7.755	149,928
2022-05-11	9.010	9.090	9.010	9.050	7.798	2,942
2022-05-10	9.010	9.010	9.010	9.010	7.764	0
2022-05-09	9.010	9.020	9.010	9.010	7.764	25,112
2022-05-06	9.000	9.000	9.000	9.000	7.755	291
2022-05-05	9.100	9.100	9.000	9.100	7.841	1,204
2022-05-04	9.050	9.100	9.010	9.100	7.841	4,408
2022-05-03	9.080	9.080	9.000	9.010	7.764	1,492
2022-05-02	9.090	9.100	9.090	9.100	7.841	319
2022-04-29	9.270	9.270	9.270	9.270	7.988	5,679
2022-04-28	9.010	9.010	9.010	9.010	7.764	1,777
2022-04-27	9.300	9.300	9.010	9.050	7.798	374,819
2022-04-26	9.310	9.310	9.000	9.300	8.013	216,021
2022-04-25	9.300	9.300	9.300	9.300	8.013	49,998
2022-04-22	9.250	9.350	9.250	9.300	8.013	148,652
2022-04-21	9.230	9.300	9.230	9.250	7.970	185,260
2022-04-20	9.080	9.210	9.080	9.210	7.936	5,959,101
2022-04-19	8.700	8.990	8.650	8.950	7.712	96,489
2022-04-18	9.250	9.250	8.640	8.650	7.453	13,937
2022-04-13	9.200	9.200	9.000	9.200	7.927	2,106
2022-04-12	8.760	9.000	8.670	9.000	7.755	17,873
2022-04-11	8.760	8.760	8.650	8.650	7.453	60,398
2022-04-08	8.670	9.150	8.670	8.710	7.505	5,490
2022-04-07	8.660	8.660	8.650	8.650	7.453	25,149

← NewerPage 19 of 22 · 1,261 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.