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
2023-09-07	19.300	19.300	19.300	19.300	17.454	0
2023-09-06	19.300	19.300	19.300	19.300	17.454	0
2023-09-05	18.950	19.300	18.650	19.300	17.454	5,053
2023-09-04	19.900	19.900	19.800	19.800	17.907	418
2023-09-01	20.000	20.000	20.000	20.000	18.087	0
2023-08-31	18.690	20.000	18.400	20.000	18.087	39,699
2023-08-30	18.370	18.700	18.350	18.700	16.912	19,864
2023-08-29	18.400	18.400	18.400	18.400	16.640	0
2023-08-28	18.200	18.400	18.200	18.400	16.640	1,204
2023-08-25	18.400	18.400	18.400	18.400	16.640	0
2023-08-24	18.410	18.430	18.200	18.400	16.640	5,937
2023-08-23	18.430	18.430	18.430	18.430	16.668	0
2023-08-22	18.430	18.430	18.430	18.430	16.668	1,466
2023-08-21	18.440	18.440	18.440	18.440	16.677	3,289
2023-08-18	18.450	18.450	18.450	18.450	16.686	9,158
2023-08-17	18.500	18.500	18.500	18.500	16.731	0
2023-08-16	18.500	18.500	18.500	18.500	16.731	0
2023-08-15	18.500	18.500	18.500	18.500	16.731	378
2023-08-14	18.700	18.700	18.700	18.700	16.912	0
2023-08-11	18.650	18.700	18.300	18.700	16.912	4,044
2023-08-10	18.700	18.700	18.650	18.650	16.867	756
2023-08-09	18.400	18.700	18.400	18.500	16.731	2,103
2023-08-08	18.440	18.440	18.400	18.400	16.640	3,624
2023-08-07	18.700	18.700	18.000	18.450	16.686	14,956
2023-08-04	18.450	18.450	18.450	18.450	16.686	0
2023-08-03	18.450	18.450	18.450	18.450	16.686	1,187
2023-08-02	18.480	18.480	18.360	18.360	16.604	859
2023-08-01	18.490	18.490	18.000	18.490	16.722	5,425
2023-07-31	18.450	18.500	18.450	18.500	16.731	8,167
2023-07-28	18.200	18.500	18.200	18.500	16.731	400
2023-07-27	18.400	18.400	18.400	18.400	16.640	377
2023-07-26	18.000	18.400	18.000	18.400	16.640	68,541
2023-07-25	17.880	18.400	17.880	18.400	16.640	9,112
2023-07-24	18.400	18.400	17.900	17.900	16.188	1,075
2023-07-21	18.460	18.460	18.460	18.460	16.695	0
2023-07-20	18.460	18.460	18.460	18.460	16.695	132
2023-07-19	18.500	18.500	18.100	18.500	16.731	1,737
2023-07-18	18.790	18.790	18.500	18.500	16.731	5,615
2023-07-17	19.180	19.180	19.180	19.180	17.346	1,450
2023-07-14	19.270	19.270	19.270	19.270	17.427	0
2023-07-13	19.200	19.270	19.200	19.270	17.427	588
2023-07-12	19.270	19.270	19.270	19.270	17.427	266
2023-07-11	19.290	19.290	19.290	19.290	17.445	2,719
2023-07-10	19.700	19.700	19.700	19.700	17.816	0
2023-07-07	19.980	19.980	19.700	19.700	17.816	2,261
2023-07-06	19.880	19.880	19.880	19.880	17.979	0
2023-07-05	19.710	19.880	19.580	19.880	17.979	32,280
2023-07-04	19.740	19.740	19.710	19.710	17.825	1,406
2023-07-03	19.710	19.710	19.710	19.710	17.825	1,977
2023-06-30	19.020	19.620	19.020	19.620	17.744	3,662
2023-06-29	19.280	19.290	19.260	19.290	17.445	911
2023-06-28	19.160	19.290	18.740	19.290	17.445	1,189
2023-06-27	19.000	19.000	19.000	19.000	17.183	604
2023-06-26	18.600	18.910	18.500	18.910	17.102	2,635
2023-06-23	18.620	18.700	18.620	18.700	16.912	561
2023-06-22	18.600	18.600	18.600	18.600	16.821	153
2023-06-21	18.500	18.820	18.500	18.820	17.020	2,961
2023-06-20	18.590	18.600	18.480	18.500	16.731	5,107
2023-06-19	18.500	18.700	17.010	17.010	15.383	1,303,871
2023-06-16	19.000	19.000	18.980	18.980	17.165	12,503

← NewerPage 14 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.