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
2022-04-05	8.790	8.790	8.650	8.650	7.453	17,902
2022-04-04	8.700	8.700	8.650	8.650	7.453	35,813
2022-04-01	8.610	8.700	8.610	8.700	7.496	10,871
2022-03-31	8.760	8.760	8.610	8.610	7.419	4,806
2022-03-30	8.760	8.760	8.750	8.750	7.540	111,214
2022-03-29	8.650	8.760	8.600	8.750	7.540	377,983
2022-03-28	8.750	8.770	8.520	8.520	7.341	16,754
2022-03-25	8.850	8.850	8.800	8.800	7.583	42,411
2022-03-24	9.000	9.000	8.850	8.920	7.686	27,672
2022-03-23	9.490	9.490	9.000	9.000	7.755	13,976
2022-03-22	9.280	9.500	9.280	9.450	8.143	6,179
2022-03-18	9.350	9.350	9.010	9.010	7.764	8,049
2022-03-17	9.010	9.350	9.010	9.350	8.057	4,403
2022-03-16	9.110	9.110	9.000	9.000	7.755	12,996
2022-03-15	9.190	9.240	9.000	9.240	7.962	5,102
2022-03-14	9.250	9.250	9.200	9.200	7.927	23,466
2022-03-11	9.790	9.790	9.200	9.200	7.927	14,427
2022-03-10	9.600	9.600	9.280	9.500	8.186	59,377
2022-03-09	9.470	9.800	9.470	9.800	8.444	22,872
2022-03-08	9.600	9.600	9.450	9.500	8.186	10,115
2022-03-07	9.690	9.700	9.620	9.700	8.358	12,346
2022-03-04	9.750	9.800	9.750	9.750	8.401	10,877
2022-03-03	9.800	9.800	9.800	9.800	8.444	0
2022-03-02	9.800	9.800	9.800	9.800	8.444	1,006
2022-03-01	9.800	9.800	9.800	9.800	8.444	798
2022-02-28	10.000	10.000	10.000	10.000	8.617	0
2022-02-25	10.000	10.000	10.000	10.000	8.617	4,059
2022-02-24	9.900	10.000	9.810	10.000	8.617	2,781
2022-02-23	10.090	10.090	10.090	10.090	8.694	480
2022-02-22	10.100	10.100	10.100	10.100	8.703	385
2022-02-21	10.100	10.100	10.100	10.100	8.703	100
2022-02-18	10.000	10.180	9.780	10.110	8.711	78,123
2022-02-17	10.450	10.450	10.140	10.270	8.849	8,137
2022-02-16	10.200	10.510	10.200	10.450	9.004	2,265
2022-02-15	10.150	10.650	10.150	10.480	9.030	2,416
2022-02-14	9.910	10.150	9.900	10.150	8.746	1,857
2022-02-11	10.570	10.570	10.150	10.150	8.746	19,612
2022-02-10	10.280	10.570	10.180	10.570	9.108	46,783
2022-02-09	10.800	10.800	10.390	10.700	9.220	12,136
2022-02-08	10.800	10.800	10.630	10.760	9.272	12,321
2022-02-04	11.460	11.460	10.830	10.830	9.332	24,759
2022-02-03	11.490	11.490	11.490	11.490	9.901	0
2022-02-02	11.170	11.490	10.780	11.490	9.901	29,337
2022-02-01	11.700	11.850	11.700	11.850	10.211	2,211
2022-01-31	11.450	11.900	11.450	11.900	10.254	6,517
2022-01-28	11.800	11.800	11.800	11.800	10.168	0
2022-01-27	11.850	11.850	11.800	11.800	10.168	1,101
2022-01-26	11.910	12.010	11.650	11.650	10.038	5,305
2022-01-25	11.710	11.710	11.710	11.710	10.090	1,248
2022-01-24	11.420	11.420	11.420	11.420	9.840	0
2022-01-21	11.420	11.420	11.420	11.420	9.840	0
2022-01-20	11.230	11.420	10.550	11.420	9.840	14,782
2022-01-19	11.420	11.420	11.420	11.420	9.840	10,896
2022-01-18	11.700	11.700	11.420	11.640	10.030	4,783
2022-01-17	12.000	12.000	12.000	12.000	10.340	0
2022-01-14	12.000	12.000	11.500	12.000	10.340	11,387
2022-01-13	12.000	12.000	12.000	12.000	10.340	165
2022-01-12	11.930	12.100	11.930	12.090	10.418	1,823
2022-01-11	11.930	12.000	11.930	11.930	10.280	14,407
2022-01-10	11.870	11.930	11.870	11.930	10.280	9,872

← NewerPage 20 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.