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
2025-10-31	10.300	10.500	10.300	10.500	9.996	66,065
2025-10-30	10.300	10.300	10.290	10.290	9.796	3,127
2025-10-29	10.290	10.290	10.290	10.290	9.796	1,998
2025-10-28	10.290	10.290	10.290	10.290	9.796	102
2025-10-27	10.250	10.250	10.250	10.250	9.758	0
2025-10-24	10.250	10.250	10.250	10.250	9.758	0
2025-10-23	10.250	10.250	10.250	10.250	9.758	0
2025-10-22	10.250	10.250	10.250	10.250	9.758	0
2025-10-21	10.550	10.550	10.250	10.250	9.758	3,542
2025-10-20	10.550	10.550	10.550	10.550	10.044	4,369
2025-10-17	10.000	10.000	10.000	10.000	9.520	11,358
2025-10-16	10.300	10.300	10.300	10.300	9.806	250
2025-10-15	10.550	10.550	10.550	10.550	10.044	1,807
2025-10-14	10.210	10.540	10.210	10.540	10.034	1,102
2025-10-13	10.300	10.470	10.300	10.470	9.967	1,144
2025-10-10	10.370	10.370	10.370	10.370	9.872	302
2025-10-09	10.370	10.370	10.370	10.370	9.872	0
2025-10-08	10.370	10.370	10.370	10.370	9.872	0
2025-10-07	10.370	10.370	10.370	10.370	9.872	318
2025-10-06	10.680	10.680	10.680	10.680	10.167	329
2025-10-03	10.400	10.690	10.400	10.690	10.177	2,400
2025-10-02	10.700	10.700	10.700	10.700	10.186	3,632
2025-10-01	10.700	10.700	10.700	10.700	10.186	663
2025-09-30	10.390	10.390	10.390	10.390	9.891	0
2025-09-29	10.400	10.500	10.390	10.390	9.891	1,979
2025-09-26	10.800	10.800	10.800	10.800	10.282	0
2025-09-25	10.800	10.800	10.800	10.800	10.282	10,063
2025-09-24	11.250	11.250	11.250	11.250	10.710	0
2025-09-23	11.250	11.250	11.250	11.250	10.710	0
2025-09-22	11.250	11.250	11.250	11.250	10.710	0
2025-09-19	11.250	11.250	11.250	11.250	10.710	0
2025-09-18	11.500	11.500	11.250	11.250	10.710	14,524
2025-09-17	11.500	11.500	11.500	11.500	10.948	105
2025-09-15	11.500	11.500	11.500	11.500	10.948	127
2025-09-12	11.250	11.250	11.250	11.250	10.710	0
2025-09-11	11.230	11.250	11.230	11.250	10.710	14,310
2025-09-10	11.020	11.020	11.020	11.020	10.491	4,749
2025-09-09	11.200	11.200	11.200	11.200	10.662	0
2025-09-08	11.200	11.200	11.200	11.200	10.662	0
2025-09-05	11.200	11.200	11.200	11.200	10.662	0
2025-09-04	11.050	11.200	11.050	11.200	10.662	10,367
2025-09-03	11.200	11.200	11.200	11.200	10.662	0
2025-09-02	11.200	11.200	11.200	11.200	10.662	0
2025-09-01	11.200	11.200	11.200	11.200	10.662	0
2025-08-29	11.020	11.200	11.020	11.200	10.662	3,886
2025-08-28	11.010	11.010	11.010	11.010	10.482	0
2025-08-27	11.010	11.010	11.010	11.010	10.482	185
2025-08-26	11.000	11.000	11.000	11.000	10.472	0
2025-08-25	11.000	11.000	11.000	11.000	10.472	0
2025-08-22	11.000	11.000	11.000	11.000	10.472	0
2025-08-21	11.000	11.000	11.000	11.000	10.472	0
2025-08-20	11.000	11.000	11.000	11.000	10.472	13,018
2025-08-19	11.000	11.000	11.000	11.000	10.472	0
2025-08-18	11.000	11.000	11.000	11.000	10.472	187,719
2025-08-15	11.130	11.130	11.130	11.130	10.596	0
2025-08-14	11.130	11.130	11.130	11.130	10.596	0
2025-08-13	11.130	11.130	11.130	11.130	10.596	0
2025-08-12	11.000	11.130	11.000	11.130	10.596	27,041
2025-08-11	11.000	11.000	11.000	11.000	10.472	0
2025-08-08	11.000	11.000	11.000	11.000	10.472	0

← NewerPage 5 of 21 · 1,257 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.