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
2024-05-30	19.000	19.000	19.000	19.000	17.692	0
2024-05-29	18.500	19.000	18.400	19.000	17.692	6,129
2024-05-28	19.000	19.000	19.000	19.000	17.692	0
2024-05-27	19.000	19.000	19.000	19.000	17.692	0
2024-05-24	18.650	19.000	18.500	19.000	17.692	11,208
2024-05-23	19.000	19.000	19.000	19.000	17.692	0
2024-05-22	19.000	19.000	19.000	19.000	17.692	0
2024-05-21	19.000	19.000	19.000	19.000	17.692	0
2024-05-20	19.000	19.000	19.000	19.000	17.692	0
2024-05-17	19.000	19.000	19.000	19.000	17.692	0
2024-05-16	19.000	19.000	19.000	19.000	17.692	400,041
2024-05-15	19.000	19.010	19.000	19.010	17.702	1,060,419
2024-05-14	18.990	18.990	18.990	18.990	17.683	0
2024-05-13	18.720	18.990	18.400	18.990	17.683	523
2024-05-10	19.060	19.060	19.060	19.060	17.748	103
2024-05-09	19.400	19.400	19.400	19.400	18.065	0
2024-05-08	19.400	19.400	19.400	19.400	18.065	3,710
2024-05-07	19.390	19.400	19.390	19.400	18.065	5,802
2024-05-06	19.050	19.500	19.050	19.500	18.158	24,963
2024-05-03	19.020	19.020	19.000	19.000	17.692	7,636
2024-05-02	19.050	19.050	19.050	19.050	17.739	1,473
2024-04-30	19.050	19.050	19.050	19.050	17.739	523
2024-04-29	19.100	19.100	19.100	19.100	17.785	0
2024-04-26	19.100	19.100	19.100	19.100	17.785	1,500,040
2024-04-25	19.100	19.200	19.000	19.200	17.879	284,187
2024-04-24	19.100	19.100	19.000	19.000	17.692	3,120,725
2024-04-23	19.300	19.300	19.000	19.250	17.925	9,292
2024-04-22	19.200	19.200	19.200	19.200	17.879	0
2024-04-19	19.200	19.200	19.200	19.200	17.879	0
2024-04-18	19.200	19.200	19.200	19.200	17.879	1,019
2024-04-17	19.200	19.200	19.200	19.200	17.879	4,140
2024-04-16	19.220	19.220	19.000	19.220	17.897	2,985
2024-04-15	19.220	19.220	19.210	19.220	17.897	999,550
2024-04-12	19.220	19.220	19.220	19.220	17.897	0
2024-04-11	19.220	19.220	19.220	19.220	17.897	0
2024-04-10	19.250	19.250	18.770	19.220	17.897	6,121
2024-04-09	19.100	19.220	19.100	19.220	17.897	10,548
2024-04-08	19.220	19.220	19.220	19.220	17.897	160
2024-04-05	19.210	19.220	19.210	19.220	17.897	64,016
2024-04-04	19.220	19.220	19.210	19.210	17.888	427,849
2024-04-03	19.220	19.220	19.220	19.220	17.897	0
2024-04-02	19.200	19.220	19.200	19.220	17.897	4,181
2024-04-01	19.200	19.200	19.200	19.200	17.879	12,515
2024-03-27	19.300	19.300	19.300	19.300	17.972	0
2024-03-26	19.200	19.300	18.990	19.300	17.454	3,041
2024-03-25	19.000	19.200	19.000	19.200	17.364	15,840
2024-03-22	19.000	19.200	19.000	19.200	17.364	228,024
2024-03-21	19.000	19.000	19.000	19.000	17.183	0
2024-03-20	19.000	19.100	18.750	19.000	17.183	9,999
2024-03-19	19.050	19.240	19.050	19.240	17.400	1,880
2024-03-15	19.170	19.170	19.170	19.170	17.337	1,338
2024-03-14	19.080	19.200	19.080	19.200	17.364	446
2024-03-13	19.100	19.100	19.100	19.100	17.274	943
2024-03-12	19.200	19.200	19.100	19.200	17.364	4,136
2024-03-11	19.200	19.200	19.200	19.200	17.364	2,598
2024-03-08	19.200	19.200	19.200	19.200	17.364	492
2024-03-07	19.000	19.000	19.000	19.000	17.183	0
2024-03-06	19.000	19.000	19.000	19.000	17.183	5,033
2024-03-05	19.200	19.200	19.200	19.200	17.364	918,042
2024-03-04	19.200	19.500	19.200	19.200	17.364	22,536

← NewerPage 11 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.