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
2024-11-15	10.000	10.100	10.000	10.000	9.045	1,533
2024-11-14	10.100	10.100	10.000	10.100	9.136	1,315
2024-11-13	10.000	10.000	10.000	10.000	9.045	0
2024-11-12	10.000	10.000	10.000	10.000	9.045	0
2024-11-11	10.000	10.000	10.000	10.000	9.045	0
2024-11-08	10.000	10.000	10.000	10.000	9.045	4,234
2024-11-07	10.270	10.270	10.270	10.270	9.290	0
2024-11-06	10.270	10.270	10.270	10.270	9.290	0
2024-11-05	10.270	10.270	10.270	10.270	9.290	0
2024-11-04	10.270	10.270	10.270	10.270	9.290	0
2024-11-01	10.270	10.270	10.270	10.270	9.290	0
2024-10-31	10.010	10.270	9.610	10.270	9.290	9,353
2024-10-30	10.250	10.250	10.250	10.250	9.271	0
2024-10-29	10.250	10.250	10.250	10.250	9.271	100
2024-10-28	10.210	10.210	10.000	10.000	9.045	2,109
2024-10-25	10.210	10.210	10.210	10.210	9.235	109
2024-10-24	10.500	10.500	10.500	10.500	9.498	0
2024-10-23	10.500	10.500	10.500	10.500	9.498	0
2024-10-22	10.500	10.500	10.500	10.500	9.498	0
2024-10-21	10.210	10.500	10.210	10.500	9.498	169,783
2024-10-18	10.240	10.240	10.240	10.240	9.262	0
2024-10-17	10.250	10.250	10.200	10.240	9.262	4,843
2024-10-16	10.000	10.230	10.000	10.230	9.253	3,660
2024-10-15	10.200	10.200	10.200	10.200	9.226	0
2024-10-14	10.200	10.200	10.200	10.200	9.226	0
2024-10-11	10.200	10.200	10.200	10.200	9.226	216
2024-10-10	10.250	10.250	10.250	10.250	9.271	0
2024-10-09	10.250	10.250	10.250	10.250	9.271	188
2024-10-08	10.300	10.300	10.300	10.300	9.317	0
2024-10-07	10.300	10.300	10.300	10.300	9.317	0
2024-10-04	10.300	10.300	10.300	10.300	9.317	0
2024-10-03	10.000	10.450	9.500	10.300	9.317	13,935
2024-10-02	10.000	10.000	10.000	10.000	9.045	303
2024-09-30	10.000	10.000	10.000	10.000	9.045	5,017
2024-09-27	10.100	10.100	10.100	10.100	9.136	1,960
2024-09-26	10.100	10.100	10.100	10.100	9.136	667
2024-09-25	10.100	10.100	10.100	10.100	9.136	200
2024-09-24	10.500	10.500	10.030	10.480	9.480	4,567
2024-09-23	10.330	10.330	10.330	10.330	9.344	100
2024-09-20	10.550	10.550	10.550	10.550	9.543	0
2024-09-19	10.000	10.550	9.800	10.550	9.543	14,081
2024-09-18	10.000	10.500	10.000	10.500	9.498	201
2024-09-17	10.500	10.500	10.500	10.500	9.498	0
2024-09-13	10.000	10.500	10.000	10.500	9.498	2,175,926
2024-09-12	10.170	10.170	10.000	10.000	9.045	3,421
2024-09-11	10.000	10.300	10.000	10.300	9.317	15,219
2024-09-10	10.300	10.500	9.940	10.300	9.317	983
2024-09-09	10.250	10.500	10.250	10.500	9.498	381,766
2024-09-06	10.460	10.460	10.460	10.460	9.461	0
2024-09-05	10.460	10.460	10.460	10.460	9.461	1,093
2024-09-04	10.210	10.460	10.210	10.460	9.461	2,541
2024-09-03	10.420	10.420	10.420	10.420	9.425	0
2024-09-02	10.420	10.420	10.420	10.420	9.425	103
2024-08-30	10.220	10.220	10.220	10.220	9.244	206
2024-08-29	10.100	10.100	10.010	10.010	9.054	403
2024-08-28	9.990	10.080	9.990	10.080	9.118	333
2024-08-27	10.050	10.200	9.500	10.200	9.226	200,180
2024-08-26	10.010	10.010	10.010	10.010	9.054	0
2024-08-23	10.010	10.010	10.010	10.010	9.054	101
2024-08-22	9.800	9.800	9.800	9.800	8.864	0

← NewerPage 9 of 21 · 1,256 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.