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
2022-01-07	11.410	11.930	11.410	11.930	10.280	3,767
2022-01-06	11.640	11.950	11.640	11.950	10.297	4,088
2022-01-05	11.620	12.000	11.000	12.000	10.340	35,249
2022-01-04	12.000	12.200	11.700	11.980	10.323	18,921
2022-01-03	13.060	13.060	11.990	12.010	10.349	39,214
2021-12-31	13.000	13.390	12.840	13.140	11.322	99,825
2021-12-30	12.430	13.000	12.200	12.980	11.184	166,048
2021-12-29	12.090	12.830	11.720	12.810	11.038	87,194
2021-12-28	12.480	12.480	12.000	12.460	10.736	12,741
2021-12-27	12.110	12.490	11.680	12.250	10.555	51,197
2021-12-24	11.800	12.110	11.780	12.010	10.349	36,476
2021-12-23	11.230	11.990	11.230	11.810	10.176	25,883
2021-12-22	10.940	11.300	10.850	11.260	9.702	476,310
2021-12-21	11.120	11.120	10.820	10.820	9.323	463,998
2021-12-20	11.010	11.150	11.010	11.100	9.564	18,006
2021-12-17	10.630	11.100	10.630	10.980	9.461	16,844
2021-12-16	10.800	10.800	10.500	10.540	9.082	7,887
2021-12-15	10.140	10.320	10.140	10.200	8.789	71,391
2021-12-14	9.880	10.160	9.880	10.140	8.737	3,742
2021-12-13	9.970	10.200	9.890	10.020	8.634	109,030
2021-12-10	9.850	10.080	9.750	9.850	8.487	1,850,047
2021-12-09	9.850	9.860	9.620	9.850	8.487	10,314
2021-12-08	9.900	9.900	9.760	9.850	8.487	6,049
2021-12-07	9.700	10.000	9.550	10.000	8.617	11,136
2021-12-06	9.680	9.710	9.680	9.700	8.358	6,205
2021-12-03	10.000	10.160	9.670	9.670	8.332	8,201
2021-12-02	9.990	10.190	9.700	9.950	8.574	23,928
2021-12-01	10.180	10.180	9.750	9.990	8.608	70,741
2021-11-30	10.000	10.000	10.000	10.000	8.617	183
2021-11-29	9.910	10.200	9.780	10.180	8.772	2,519
2021-11-26	10.000	10.000	10.000	10.000	8.617	0
2021-11-25	9.910	10.000	9.910	10.000	8.617	5,663
2021-11-24	9.930	10.200	9.910	10.050	8.660	5,743
2021-11-23	9.940	9.990	9.900	9.930	8.556	1,845,173
2021-11-22	9.940	10.080	9.780	10.000	8.617	5,129
2021-11-19	10.020	10.020	10.020	10.020	8.634	131
2021-11-18	10.000	10.000	9.950	9.950	8.574	1,953
2021-11-17	10.190	10.190	10.190	10.190	8.780	0
2021-11-16	10.280	10.280	10.190	10.190	8.780	2,442
2021-11-12	9.970	10.300	9.970	10.230	8.815	23,756
2021-11-11	10.000	10.000	9.950	9.990	8.608	11,114
2021-11-10	10.020	10.120	10.000	10.030	8.643	9,629
2021-11-09	10.120	10.120	10.040	10.040	8.651	3,673
2021-11-08	10.120	10.150	10.060	10.130	8.729	16,218
2021-11-05	10.150	10.150	10.100	10.150	8.746	9,744
2021-11-04	10.300	10.390	10.170	10.260	8.841	2,402
2021-11-03	10.200	10.240	10.040	10.130	8.729	6,690
2021-11-01	10.100	10.390	10.000	10.380	8.944	2,249
2021-10-29	10.120	10.400	10.120	10.300	8.875	1,556
2021-10-28	10.190	10.250	10.110	10.120	8.720	9,492
2021-10-27	10.450	10.450	9.450	10.100	8.703	280,255
2021-10-26	10.990	11.400	10.500	10.500	9.047	2,846
2021-10-25	10.500	10.500	10.410	10.490	9.039	1,607
2021-10-22	10.350	10.400	10.300	10.300	8.875	154,485
2021-10-21	10.300	10.320	10.280	10.320	8.892	7,545

← NewerPage 21 of 21 · 1,255 trading days

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.