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
2026-01-29	11.500	11.500	11.500	11.500	10.948	0
2026-01-28	11.500	11.500	11.500	11.500	10.948	0
2026-01-27	11.520	11.520	11.500	11.500	10.948	3,735
2026-01-26	11.750	11.750	11.750	11.750	11.186	0
2026-01-23	11.750	11.750	11.750	11.750	11.186	2,843,079
2026-01-22	12.000	12.000	12.000	12.000	11.424	0
2026-01-21	12.000	12.000	12.000	12.000	11.424	0
2026-01-20	12.000	12.000	12.000	12.000	11.424	0
2026-01-19	11.700	12.000	11.700	12.000	11.424	25,006
2026-01-16	11.500	11.890	11.500	11.890	11.319	20,127
2026-01-15	12.250	12.250	12.250	12.250	11.662	0
2026-01-14	11.850	12.250	11.380	12.250	11.662	12,885
2026-01-13	12.000	12.000	12.000	12.000	11.424	0
2026-01-12	12.000	12.000	12.000	12.000	11.424	0
2026-01-09	12.000	12.000	12.000	12.000	11.424	0
2026-01-08	12.000	12.000	12.000	12.000	11.424	0
2026-01-07	12.000	12.000	12.000	12.000	11.424	0
2026-01-06	12.000	12.000	12.000	12.000	11.424	0
2026-01-05	12.000	12.000	12.000	12.000	11.424	0
2026-01-02	12.000	12.000	12.000	12.000	11.424	0
2025-12-31	11.500	12.000	11.500	12.000	11.424	19,617
2025-12-30	11.250	11.500	11.250	11.500	10.948	7,008
2025-12-29	11.000	11.250	11.000	11.250	10.710	10,654
2025-12-26	11.000	11.000	11.000	11.000	10.472	0
2025-12-24	11.000	11.000	11.000	11.000	10.472	0
2025-12-23	11.000	11.000	11.000	11.000	10.472	30,000
2025-12-22	10.900	10.900	10.900	10.900	10.377	89,701
2025-12-19	10.930	10.930	10.930	10.930	10.405	0
2025-12-18	10.930	10.930	10.930	10.930	10.405	0
2025-12-17	10.930	10.930	10.930	10.930	10.405	0
2025-12-16	10.930	10.930	10.930	10.930	10.405	100
2025-12-15	11.000	11.000	11.000	11.000	10.472	45,180
2025-12-11	11.080	11.080	11.080	11.080	10.548	0
2025-12-10	11.000	11.080	11.000	11.080	10.548	27,264
2025-12-09	11.000	11.000	11.000	11.000	10.472	0
2025-12-08	11.000	11.000	11.000	11.000	10.472	0
2025-12-05	11.000	11.000	11.000	11.000	10.472	0
2025-12-04	10.700	11.000	10.700	11.000	10.472	12,672
2025-12-03	11.000	11.000	11.000	11.000	10.472	267,503
2025-12-02	11.000	11.000	11.000	11.000	10.472	0
2025-12-01	11.000	11.000	11.000	11.000	10.472	7,649
2025-11-28	10.750	11.050	10.750	11.050	10.520	1,162
2025-11-27	11.000	11.000	11.000	11.000	10.472	50,508
2025-11-26	10.900	11.000	10.900	11.000	10.472	1,951
2025-11-25	11.000	11.000	11.000	11.000	10.472	130,163
2025-11-24	11.000	11.000	11.000	11.000	10.472	53,117
2025-11-21	10.500	10.500	10.500	10.500	9.996	0
2025-11-20	10.500	10.500	10.500	10.500	9.996	0
2025-11-19	10.500	10.500	10.500	10.500	9.996	0
2025-11-18	10.500	10.500	10.500	10.500	9.996	0
2025-11-14	11.000	11.000	10.500	10.500	9.996	231,653
2025-11-13	11.020	11.020	11.020	11.020	10.491	0
2025-11-12	11.020	11.020	11.020	11.020	10.491	0
2025-11-11	11.020	11.020	11.020	11.020	10.491	911
2025-11-10	10.500	10.500	10.500	10.500	9.996	0
2025-11-07	10.500	10.500	10.500	10.500	9.996	0
2025-11-06	10.500	10.500	10.500	10.500	9.996	0
2025-11-05	10.500	10.500	10.500	10.500	9.996	0
2025-11-04	10.500	10.500	10.500	10.500	9.996	5,408
2025-11-03	10.500	10.500	10.500	10.500	9.996	453

← NewerPage 4 of 5 · 250 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.