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
2024-03-01	19.200	19.200	19.200	19.200	17.364	957
2024-02-29	19.200	19.200	19.200	19.200	17.364	1,664
2024-02-28	18.990	19.200	18.990	19.200	17.364	2,090
2024-02-27	18.950	18.950	18.900	18.900	17.093	547
2024-02-26	18.990	18.990	18.990	18.990	17.174	0
2024-02-23	18.990	18.990	18.990	18.990	17.174	0
2024-02-22	18.960	19.000	18.960	18.990	17.174	3,656
2024-02-21	18.840	18.960	18.840	18.960	17.147	1,615
2024-02-20	19.000	19.000	19.000	19.000	17.183	0
2024-02-19	19.000	19.000	19.000	19.000	17.183	0
2024-02-16	19.000	19.000	18.700	19.000	17.183	13,076
2024-02-15	18.880	18.980	18.870	18.980	17.165	594
2024-02-14	18.700	18.700	18.700	18.700	16.912	0
2024-02-13	18.780	18.780	18.500	18.700	16.912	4,557
2024-02-12	18.500	18.800	18.500	18.800	17.002	3,078
2024-02-09	18.520	18.530	18.500	18.530	16.758	10,615
2024-02-08	18.550	18.550	18.500	18.500	16.731	14,144
2024-02-07	18.510	18.540	18.500	18.540	16.767	7,237
2024-02-06	18.550	18.550	18.500	18.500	16.731	7,247
2024-02-02	18.550	18.550	18.550	18.550	16.776	0
2024-02-01	18.550	18.550	18.550	18.550	16.776	631
2024-01-31	18.500	18.550	18.500	18.550	16.776	1,529
2024-01-30	18.550	18.550	18.550	18.550	16.776	112
2024-01-29	18.550	18.550	18.550	18.550	16.776	399
2024-01-26	18.330	18.400	18.300	18.400	16.640	16,945
2024-01-25	18.300	18.480	18.300	18.300	16.550	13,664
2024-01-24	18.150	18.340	18.120	18.260	16.514	21,499
2024-01-23	18.110	18.150	18.000	18.150	16.414	4,849
2024-01-22	18.280	18.280	18.130	18.130	16.396	843
2024-01-19	18.340	18.340	18.310	18.340	16.586	5,286
2024-01-18	18.000	18.350	18.000	18.350	16.595	736
2024-01-17	18.000	18.400	18.000	18.350	16.595	4,186
2024-01-16	17.980	17.980	17.980	17.980	16.261	0
2024-01-15	17.980	17.980	17.980	17.980	16.261	376
2024-01-12	18.020	18.440	18.020	18.440	16.677	3,663
2024-01-11	18.450	18.450	18.450	18.450	16.686	0
2024-01-10	18.450	18.450	18.450	18.450	16.686	0
2024-01-09	18.450	18.450	18.450	18.450	16.686	0
2024-01-08	18.430	18.450	18.300	18.450	16.686	1,621
2024-01-05	18.500	18.500	18.500	18.500	16.731	0
2024-01-04	18.500	18.500	18.500	18.500	16.731	0
2024-01-03	18.450	18.500	18.020	18.500	16.731	1,818
2024-01-02	19.000	19.000	19.000	19.000	17.183	0
2023-12-29	18.280	19.000	18.280	19.000	17.183	3,350
2023-12-28	18.000	18.280	17.650	18.280	16.532	1,480
2023-12-27	17.730	17.730	17.730	17.730	16.035	999
2023-12-26	17.680	17.680	17.680	17.680	15.989	0
2023-12-22	17.680	17.680	17.680	17.680	15.989	963
2023-12-21	17.680	17.680	17.680	17.680	15.989	2,047
2023-12-20	17.560	17.560	17.560	17.560	15.881	0
2023-12-19	17.560	17.560	17.560	17.560	15.881	180
2023-12-18	17.560	17.560	17.560	17.560	15.881	2,383
2023-12-15	17.500	17.500	17.500	17.500	15.827	0
2023-12-14	17.380	17.500	17.380	17.500	15.827	3,849
2023-12-13	17.000	17.000	17.000	17.000	15.374	0
2023-12-11	17.000	17.000	17.000	17.000	15.374	402
2023-12-08	17.200	17.200	16.900	16.900	15.284	21,750
2023-12-07	17.200	17.200	16.960	16.960	15.338	6,555
2023-12-06	16.960	17.200	16.800	17.200	15.555	14,191
2023-12-05	16.940	16.960	16.480	16.960	15.338	1,363

← NewerPage 12 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.