Cydsa S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	17.420	17.420	17.420	17.420	16.221	339
2024-08-21	17.780	17.780	17.780	17.780	16.556	0
2024-08-20	17.780	17.780	17.780	17.780	16.556	0
2024-08-19	17.050	17.780	17.050	17.780	16.556	7,007
2024-08-16	17.850	17.850	17.850	17.850	16.621	561
2024-08-15	17.550	17.550	17.070	17.550	16.342	3,348
2024-08-14	17.240	17.550	17.240	17.550	16.342	482
2024-08-13	17.250	17.600	17.250	17.600	16.389	409
2024-08-12	17.180	17.350	17.180	17.350	16.156	385
2024-08-09	17.400	17.400	17.400	17.400	16.202	0
2024-08-08	17.400	17.550	17.400	17.400	16.202	670
2024-08-07	17.400	17.850	17.400	17.850	16.621	5,230
2024-08-06	17.850	17.850	17.850	17.850	16.621	0
2024-08-05	17.850	17.850	17.850	17.850	16.621	0
2024-08-02	17.850	17.850	17.850	17.850	16.621	0
2024-08-01	17.850	17.850	17.850	17.850	16.621	0
2024-07-31	18.000	18.000	17.850	17.850	16.621	230
2024-07-30	17.650	17.880	17.400	17.880	16.649	1,671
2024-07-29	17.500	17.500	17.500	17.500	16.296	10,962
2024-07-26	17.500	17.500	17.500	17.500	16.296	0
2024-07-25	18.000	18.000	17.500	17.500	16.296	7,599
2024-07-24	17.500	17.500	17.400	17.400	16.202	102,985
2024-07-23	17.500	17.500	17.500	17.500	16.296	804
2024-07-22	17.800	17.800	17.550	17.710	16.491	2,264
2024-07-19	17.180	17.180	17.000	17.000	15.830	813
2024-07-18	17.500	17.500	17.500	17.500	16.296	0
2024-07-17	17.500	17.500	17.500	17.500	16.296	2,276
2024-07-16	17.500	17.500	17.500	17.500	16.296	150
2024-07-15	17.800	17.800	17.800	17.800	16.575	310
2024-07-12	17.500	17.500	17.500	17.500	16.296	0
2024-07-11	17.500	17.500	17.500	17.500	16.296	0
2024-07-10	17.500	17.500	17.500	17.500	16.296	0
2024-07-09	17.500	17.500	17.500	17.500	16.296	136
2024-07-08	17.500	17.510	17.500	17.510	16.305	826
2024-07-05	17.600	17.600	17.500	17.500	16.296	8,498
2024-07-04	17.840	17.840	17.840	17.840	16.612	0
2024-07-03	17.500	17.850	17.500	17.840	16.612	488
2024-07-02	18.240	18.240	18.240	18.240	16.985	0
2024-07-01	18.240	18.240	18.240	18.240	16.985	0
2024-06-28	18.230	18.240	18.230	18.240	16.985	6,184
2024-06-27	17.700	18.230	17.700	18.230	16.975	1,165
2024-06-26	18.250	18.250	18.250	18.250	16.994	0
2024-06-25	17.880	18.250	17.500	18.250	16.994	1,542
2024-06-24	18.250	18.260	18.250	18.250	16.994	3,593
2024-06-21	18.250	18.250	18.250	18.250	16.994	0
2024-06-20	17.800	18.250	17.800	18.250	16.994	1,639
2024-06-19	18.250	18.250	18.250	18.250	16.994	0
2024-06-18	18.250	18.250	18.250	18.250	16.994	0
2024-06-17	18.270	18.270	18.250	18.250	16.994	1,022
2024-06-14	18.000	18.270	18.000	18.270	17.013	204
2024-06-13	18.300	18.300	18.300	18.300	17.040	1,440
2024-06-12	19.000	19.000	19.000	19.000	17.692	0
2024-06-11	19.000	19.000	19.000	19.000	17.692	0
2024-06-10	18.380	19.000	18.380	19.000	17.692	29,665
2024-06-07	19.000	19.000	19.000	19.000	17.692	0
2024-06-06	19.000	19.000	19.000	19.000	17.692	0
2024-06-05	19.000	19.000	19.000	19.000	17.692	0
2024-06-04	19.000	19.000	19.000	19.000	17.692	0
2024-06-03	19.000	19.000	19.000	19.000	17.692	0
2024-05-31	19.000	19.000	19.000	19.000	17.692	0

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.6616 MXN
2025-04-04	0.6587 MXN
2024-03-27	0.5555 MXN
2023-04-10	0.4609 MXN
2022-03-31	0.3649 MXN
2021-04-06	0.3593 MXN
2020-04-29	0.5382 MXN
2019-04-04	0.7017 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.