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
2023-03-17	17.350	17.800	16.980	17.800	15.679	23,982
2023-03-16	17.800	17.800	17.800	17.800	15.679	1,215
2023-03-15	17.800	17.800	17.800	17.800	15.679	107,282
2023-03-14	17.800	17.800	17.700	17.800	15.679	33,809
2023-03-13	17.300	17.880	17.300	17.880	15.749	23,262
2023-03-10	17.280	17.280	17.250	17.250	15.194	483
2023-03-09	17.180	17.320	17.180	17.320	15.256	50,414
2023-03-08	17.260	17.330	17.250	17.250	15.194	51,265
2023-03-07	17.200	17.450	17.200	17.330	15.265	413,669
2023-03-06	17.750	17.750	17.200	17.200	15.150	2,102
2023-03-03	17.150	17.880	17.000	17.880	15.749	123,496
2023-03-02	17.200	17.250	17.100	17.250	15.194	28,161
2023-03-01	17.000	17.200	17.000	17.200	15.150	56,234
2023-02-28	17.000	17.150	17.000	17.150	15.106	2,039
2023-02-27	17.300	17.300	17.010	17.150	15.106	6,872
2023-02-24	17.080	17.300	17.080	17.300	15.238	948
2023-02-23	17.010	17.010	17.010	17.010	14.983	0
2023-02-22	17.090	17.090	17.010	17.010	14.983	14,278
2023-02-21	17.030	17.030	17.000	17.000	14.974	16,302
2023-02-20	16.990	17.030	16.990	17.030	15.000	27,896
2023-02-17	16.700	17.030	16.700	17.030	15.000	3,293
2023-02-16	17.100	17.100	16.740	17.100	15.062	971
2023-02-15	16.510	17.100	16.010	17.100	15.062	25,904
2023-02-14	17.320	17.320	17.300	17.300	15.238	12,042
2023-02-13	17.000	17.320	17.000	17.320	15.256	17,205
2023-02-10	17.270	17.270	17.270	17.270	15.212	0
2023-02-09	17.330	17.330	17.270	17.270	15.212	1,363
2023-02-08	17.290	17.310	17.270	17.270	15.212	2,980
2023-02-07	17.000	17.290	16.750	17.290	15.229	8,693
2023-02-03	16.850	17.330	16.850	17.330	15.265	9,644
2023-02-02	17.560	17.560	16.710	16.710	14.719	6,411
2023-02-01	17.550	17.700	17.500	17.700	15.591	9,729
2023-01-31	17.650	17.650	17.590	17.600	15.502	13,553
2023-01-30	17.700	17.700	17.600	17.650	15.546	1,445
2023-01-27	17.500	17.700	17.500	17.700	15.591	6,700
2023-01-26	17.320	17.480	17.190	17.480	15.397	11,857
2023-01-25	17.650	17.650	17.100	17.480	15.397	11,155
2023-01-24	17.840	17.840	17.680	17.680	15.573	10,001
2023-01-23	18.000	18.000	17.860	17.860	15.731	5,236
2023-01-20	18.170	18.170	18.000	18.000	15.855	17,961
2023-01-19	18.480	18.480	17.800	17.900	15.767	17,195
2023-01-18	18.000	18.000	17.850	18.000	15.855	9,656
2023-01-17	17.260	17.770	17.260	17.490	15.406	201,886
2023-01-16	17.000	17.100	17.000	17.100	15.062	200,560
2023-01-13	17.000	17.520	16.800	16.900	14.886	257,500
2023-01-12	15.850	16.600	15.400	16.600	14.622	458,140
2023-01-11	15.700	15.700	15.700	15.700	13.829	6,635
2023-01-10	15.710	15.710	15.710	15.710	13.838	0
2023-01-09	15.710	15.710	15.710	15.710	13.838	579
2023-01-06	15.600	16.000	15.600	16.000	14.093	3,347
2023-01-05	15.990	15.990	15.990	15.990	14.084	0
2023-01-04	15.520	15.990	15.520	15.990	14.084	1,078
2023-01-03	16.000	16.000	16.000	16.000	14.093	0
2023-01-02	16.000	16.000	16.000	16.000	14.093	0
2022-12-30	15.000	16.000	15.000	16.000	14.093	20,175
2022-12-29	15.000	15.500	15.000	15.000	13.212	4,953
2022-12-28	15.000	15.000	15.000	15.000	13.212	2,500
2022-12-27	15.000	15.000	14.600	15.000	13.212	3,212
2022-12-26	15.000	15.000	15.000	15.000	13.212	0
2022-12-23	15.000	15.000	15.000	15.000	13.212	5,536

← NewerPage 16 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.