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
2025-08-07	11.000	11.000	11.000	11.000	10.472	481,782
2025-08-06	10.700	11.010	10.700	11.010	10.482	16,631
2025-08-05	10.700	10.700	10.700	10.700	10.186	0
2025-08-04	10.700	10.700	10.700	10.700	10.186	0
2025-08-01	10.400	10.700	10.400	10.700	10.186	2,999
2025-07-31	10.440	10.740	10.440	10.740	10.225	3,000
2025-07-30	10.740	10.750	10.740	10.750	10.234	6,314
2025-07-29	10.750	10.750	10.560	10.560	10.053	11,468
2025-07-28	10.750	10.750	10.750	10.750	10.234	1,331
2025-07-25	10.610	10.610	10.610	10.610	10.101	0
2025-07-24	10.610	10.610	10.610	10.610	10.101	742
2025-07-23	10.610	10.610	10.610	10.610	10.101	0
2025-07-22	10.610	10.610	10.610	10.610	10.101	502
2025-07-21	10.700	10.700	10.700	10.700	10.186	0
2025-07-18	10.700	10.700	10.700	10.700	10.186	0
2025-07-17	10.730	10.730	10.700	10.700	10.186	1,415
2025-07-16	10.610	10.610	10.610	10.610	10.101	2,996
2025-07-15	10.650	10.650	10.610	10.650	10.139	8,149
2025-07-14	10.400	10.500	10.400	10.500	9.996	2,686
2025-07-11	10.750	10.750	10.750	10.750	10.234	0
2025-07-10	10.750	10.750	10.750	10.750	10.234	0
2025-07-09	10.750	10.750	10.750	10.750	10.234	0
2025-07-08	10.750	10.750	10.750	10.750	10.234	0
2025-07-07	10.750	10.750	10.750	10.750	10.234	0
2025-07-04	10.750	10.750	10.750	10.750	10.234	0
2025-07-03	10.750	10.750	10.750	10.750	10.234	0
2025-07-02	10.750	10.750	10.750	10.750	10.234	0
2025-07-01	10.450	10.750	10.450	10.750	10.234	1,701
2025-06-30	10.740	10.740	10.300	10.300	9.806	3,428
2025-06-27	10.700	10.700	10.410	10.610	10.101	18,551
2025-06-26	10.860	11.040	10.860	11.030	9.977	4,704
2025-06-25	10.850	11.090	10.850	11.090	10.031	4,715
2025-06-24	10.860	11.060	10.850	11.050	9.995	8,412
2025-06-23	10.860	11.050	10.860	11.050	9.995	6,260
2025-06-20	11.140	11.140	10.980	11.040	9.986	2,655
2025-06-19	10.660	10.960	10.660	10.960	9.914	1,207
2025-06-18	10.900	10.900	10.900	10.900	9.859	0
2025-06-17	10.650	10.900	10.650	10.900	9.859	6,208
2025-06-16	10.930	10.930	10.930	10.930	9.887	0
2025-06-13	10.930	10.930	10.930	10.930	9.887	0
2025-06-12	10.670	10.930	10.650	10.930	9.887	11,548
2025-06-11	10.660	10.940	10.660	10.940	9.896	4,255
2025-06-10	10.610	10.900	10.610	10.890	9.850	3,430
2025-06-09	10.840	10.840	10.840	10.840	9.805	592
2025-06-06	10.530	10.530	10.530	10.530	9.525	0
2025-06-05	10.530	10.530	10.530	10.530	9.525	505
2025-06-04	10.900	10.900	10.500	10.510	9.507	29,516
2025-06-03	11.000	11.000	11.000	11.000	9.950	0
2025-06-02	11.000	11.000	11.000	11.000	9.950	0
2025-05-30	11.000	11.000	11.000	11.000	9.950	11,740
2025-05-29	10.930	11.050	10.930	11.050	9.995	959
2025-05-28	10.900	10.900	10.900	10.900	9.859	300,000
2025-05-27	10.900	10.900	10.900	10.900	9.859	0
2025-05-26	10.900	10.900	10.900	10.900	9.859	0
2025-05-23	10.900	10.900	10.900	10.900	9.859	0
2025-05-22	10.900	10.900	10.900	10.900	9.859	0
2025-05-21	10.900	10.900	10.900	10.900	9.859	2,625
2025-05-20	10.900	10.900	10.900	10.900	9.859	0
2025-05-19	10.900	10.900	10.900	10.900	9.859	100
2025-05-16	11.200	11.200	11.200	11.200	10.131	1,002

← NewerPage 6 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.