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
2023-12-04	16.960	16.960	16.960	16.960	15.338	14,926
2023-12-01	17.000	17.000	16.950	16.950	15.329	922,219
2023-11-30	17.060	17.060	17.060	17.060	15.429	1,387
2023-11-29	17.380	17.380	17.060	17.060	15.429	956
2023-11-28	17.550	17.550	17.380	17.380	15.718	1,200
2023-11-27	17.180	17.530	17.180	17.530	15.854	623
2023-11-24	17.380	17.590	17.180	17.590	15.908	1,349
2023-11-23	17.680	17.680	17.600	17.600	15.917	962
2023-11-22	17.680	17.690	17.680	17.680	15.989	1,020
2023-11-21	17.710	17.870	17.710	17.870	16.161	911
2023-11-17	17.880	17.880	17.880	17.880	16.170	885
2023-11-16	18.040	18.040	17.880	17.880	16.170	916
2023-11-15	18.030	18.030	18.000	18.000	16.279	20,837
2023-11-14	18.150	18.150	18.030	18.030	16.306	1,050
2023-11-13	18.150	18.150	18.150	18.150	16.414	1,000
2023-11-10	18.400	18.400	18.400	18.400	16.640	0
2023-11-09	18.400	18.400	18.400	18.400	16.640	0
2023-11-08	18.400	18.400	18.400	18.400	16.640	214
2023-11-07	18.740	18.740	18.740	18.740	16.948	0
2023-11-06	18.180	18.740	18.180	18.740	16.948	3,004
2023-11-03	18.740	18.740	18.740	18.740	16.948	0
2023-11-01	18.740	18.740	18.740	18.740	16.948	964
2023-10-31	17.900	18.750	17.900	18.750	16.957	26,327
2023-10-30	18.800	18.800	18.800	18.800	17.002	0
2023-10-27	18.800	18.800	18.800	18.800	17.002	100
2023-10-26	18.700	18.800	17.900	18.800	17.002	6,882
2023-10-25	18.800	18.800	18.700	18.700	16.912	1,641
2023-10-24	19.000	19.000	18.800	18.800	17.002	1,590
2023-10-23	19.000	19.000	19.000	19.000	17.183	1,715
2023-10-20	18.950	19.000	18.950	19.000	17.183	1,935
2023-10-19	18.950	18.950	18.950	18.950	17.138	1,689
2023-10-18	19.000	19.000	19.000	19.000	17.183	0
2023-10-17	19.000	19.000	19.000	19.000	17.183	0
2023-10-16	19.000	19.000	19.000	19.000	17.183	0
2023-10-13	19.000	19.000	19.000	19.000	17.183	0
2023-10-12	18.800	19.000	18.000	19.000	17.183	85,491
2023-10-11	18.900	19.000	18.500	19.000	17.183	1,902
2023-10-10	19.100	19.100	19.100	19.100	17.274	310
2023-10-09	19.000	19.100	18.970	19.100	17.274	5,176
2023-10-06	18.950	19.000	18.950	19.000	17.183	2,102
2023-10-05	18.880	18.880	18.880	18.880	17.075	0
2023-10-04	18.880	18.880	18.880	18.880	17.075	0
2023-10-03	18.880	18.880	18.880	18.880	17.075	146
2023-10-02	18.880	18.880	18.880	18.880	17.075	0
2023-09-29	18.880	18.880	18.880	18.880	17.075	0
2023-09-28	18.880	18.880	18.880	18.880	17.075	0
2023-09-27	18.880	18.880	18.880	18.880	17.075	0
2023-09-26	18.880	18.880	18.880	18.880	17.075	0
2023-09-25	18.880	18.880	18.880	18.880	17.075	0
2023-09-22	18.260	18.880	18.200	18.880	17.075	652
2023-09-21	18.720	18.720	18.720	18.720	16.930	0
2023-09-20	18.720	18.720	18.720	18.720	16.930	550
2023-09-19	18.200	18.720	18.080	18.720	16.930	5,169
2023-09-18	18.840	18.840	18.840	18.840	17.038	0
2023-09-15	18.840	18.840	18.840	18.840	17.038	0
2023-09-14	18.200	18.910	18.200	18.840	17.038	3,097
2023-09-13	18.740	18.880	18.740	18.880	17.075	106,595
2023-09-12	18.990	18.990	18.990	18.990	17.174	0
2023-09-11	18.500	18.990	18.490	18.990	17.174	4,091
2023-09-08	19.100	19.100	18.200	19.100	17.274	7,922

← NewerPage 13 of 21 · 1,257 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.