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
2023-06-15	19.270	19.270	19.190	19.190	17.355	531
2023-06-14	19.350	19.350	19.350	19.350	17.500	0
2023-06-13	19.350	19.350	19.350	19.350	17.500	875
2023-06-12	19.500	19.500	19.350	19.350	17.500	496
2023-06-09	19.600	19.600	19.600	19.600	17.726	1,313
2023-06-08	19.690	19.690	18.810	19.690	17.807	8,851
2023-06-07	19.500	19.690	19.500	19.690	17.807	700
2023-06-06	19.040	19.680	19.000	19.680	17.798	42,939
2023-06-05	19.250	19.500	19.250	19.480	17.617	1,688
2023-06-02	18.600	19.500	18.600	19.250	17.409	6,399
2023-06-01	19.100	19.100	19.000	19.000	17.183	3,348
2023-05-31	19.100	19.450	19.100	19.230	17.391	7,972
2023-05-30	19.590	19.590	19.080	19.080	17.255	1,257
2023-05-29	19.600	19.600	19.600	19.600	17.726	473
2023-05-26	19.650	19.650	19.600	19.600	17.726	1,657
2023-05-25	19.950	19.950	19.600	19.790	17.898	1,541
2023-05-24	20.270	20.270	20.270	20.270	18.332	0
2023-05-23	20.500	20.500	20.200	20.270	18.332	12,851
2023-05-22	20.500	20.500	20.500	20.500	18.540	402
2023-05-19	20.530	20.530	20.530	20.530	18.567	0
2023-05-18	20.500	20.530	20.500	20.530	18.567	626
2023-05-17	20.430	20.500	20.400	20.500	18.540	12,615
2023-05-16	20.540	20.540	20.490	20.490	18.531	5,436
2023-05-15	20.630	20.630	20.490	20.490	18.531	1,359
2023-05-12	20.650	20.650	20.650	20.650	18.675	942
2023-05-11	20.640	20.660	20.600	20.650	18.675	985
2023-05-10	20.600	20.710	20.600	20.670	18.693	2,400
2023-05-09	20.760	20.760	20.700	20.720	18.739	5,396
2023-05-08	20.760	20.760	20.750	20.750	18.766	14,825
2023-05-05	20.500	20.800	20.500	20.760	18.775	50,269
2023-05-04	19.940	20.780	19.940	20.500	18.540	27,824
2023-05-03	19.500	19.810	19.500	19.790	17.898	7,172
2023-05-02	19.100	19.100	19.010	19.010	17.192	5,476
2023-04-28	19.600	19.900	19.010	19.010	17.192	10,827
2023-04-27	18.200	19.000	18.200	19.000	17.183	14,613
2023-04-26	17.740	18.500	17.740	18.500	16.731	11,259
2023-04-25	17.450	17.770	17.450	17.770	16.071	974
2023-04-24	17.900	17.900	17.500	17.500	15.827	1,261
2023-04-21	17.800	17.800	17.800	17.800	16.098	0
2023-04-20	17.800	17.800	17.800	17.800	16.098	617
2023-04-19	17.800	17.800	17.800	17.800	16.098	748
2023-04-18	17.850	17.850	17.800	17.800	16.098	5,791
2023-04-17	17.830	18.000	17.800	17.850	16.143	17,267
2023-04-14	17.780	17.790	17.760	17.780	16.080	3,149
2023-04-13	17.150	17.300	17.130	17.300	15.646	11,380
2023-04-12	17.400	17.400	17.080	17.080	15.447	749
2023-04-11	17.500	17.500	17.490	17.490	15.817	481
2023-04-10	17.590	17.700	17.590	17.700	16.007	7,376
2023-04-05	17.650	17.650	17.590	17.590	15.494	31,643
2023-04-04	17.660	17.660	17.660	17.660	15.555	29,610
2023-04-03	17.720	17.720	17.720	17.720	15.608	203
2023-03-31	17.740	17.740	17.740	17.740	15.626	298
2023-03-30	17.240	17.800	17.240	17.750	15.635	760
2023-03-29	17.520	17.770	17.520	17.770	15.652	2,438
2023-03-28	17.780	17.780	17.780	17.780	15.661	0
2023-03-27	17.780	17.780	17.780	17.780	15.661	0
2023-03-24	17.780	17.780	17.780	17.780	15.661	0
2023-03-23	17.780	17.780	17.780	17.780	15.661	283
2023-03-22	17.100	17.800	17.080	17.780	15.661	14,755
2023-03-21	17.800	17.800	17.400	17.800	15.679	2,036

← NewerPage 15 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.