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
2022-09-26	13.000	13.000	13.000	13.000	11.451	0
2022-09-23	12.780	13.000	12.780	13.000	11.451	13,991
2022-09-22	13.000	13.000	13.000	13.000	11.451	0
2022-09-21	12.850	13.000	12.850	13.000	11.451	30,827
2022-09-20	12.850	12.850	12.850	12.850	11.319	1,714
2022-09-19	12.850	12.850	12.850	12.850	11.319	0
2022-09-15	12.850	12.850	12.850	12.850	11.319	0
2022-09-14	12.860	12.860	12.850	12.850	11.319	2,412
2022-09-13	12.850	12.850	12.850	12.850	11.319	195
2022-09-12	13.350	13.350	13.350	13.350	11.759	179
2022-09-09	13.350	13.350	13.350	13.350	11.759	0
2022-09-08	13.280	13.350	13.280	13.350	11.759	500,104
2022-09-07	13.000	13.000	12.990	12.990	11.442	1,514
2022-09-06	13.000	13.000	13.000	13.000	11.451	0
2022-09-05	13.000	13.000	13.000	13.000	11.451	0
2022-09-02	13.000	13.000	13.000	13.000	11.451	0
2022-09-01	12.680	13.000	12.680	13.000	11.451	501,432
2022-08-31	13.150	13.150	13.150	13.150	11.583	0
2022-08-30	13.150	13.150	13.150	13.150	11.583	0
2022-08-29	13.150	13.150	13.150	13.150	11.583	0
2022-08-26	13.150	13.150	13.150	13.150	11.583	0
2022-08-25	13.150	13.150	12.950	13.150	11.583	674,222
2022-08-24	13.080	13.080	13.080	13.080	11.521	314
2022-08-23	13.250	13.250	13.250	13.250	11.671	0
2022-08-22	13.250	13.250	13.250	13.250	11.671	131
2022-08-19	13.500	13.500	13.500	13.500	11.891	0
2022-08-18	13.500	13.500	13.500	13.500	11.891	1,411
2022-08-17	13.500	13.570	13.500	13.570	11.953	26,269
2022-08-16	13.500	13.510	13.500	13.500	11.891	58,980
2022-08-15	13.500	13.500	13.500	13.500	11.891	3,197
2022-08-12	13.400	13.400	13.400	13.400	11.803	1,550
2022-08-11	13.400	13.400	13.400	13.400	11.803	0
2022-08-10	13.400	13.400	13.400	13.400	11.803	1,415
2022-08-09	13.500	13.500	13.400	13.400	11.803	3,381
2022-08-08	13.500	13.500	13.500	13.500	11.891	0
2022-08-05	13.500	13.500	13.500	13.500	11.891	3,000
2022-08-04	13.500	13.500	13.500	13.500	11.891	0
2022-08-03	13.500	13.500	13.500	13.500	11.891	395
2022-08-02	13.680	13.680	13.680	13.680	12.050	400
2022-08-01	13.680	13.680	13.680	13.680	12.050	6,484
2022-07-29	13.360	13.680	13.360	13.680	12.050	1,636
2022-07-28	13.070	13.070	13.070	13.070	11.512	10,879
2022-07-27	12.890	13.060	12.890	13.060	11.504	3,225
2022-07-26	12.850	12.890	12.850	12.890	11.354	12,081
2022-07-25	12.500	12.720	12.500	12.720	11.204	1,203
2022-07-22	12.550	12.720	12.550	12.720	11.204	12,523
2022-07-21	12.700	13.000	12.500	12.510	11.019	43,101
2022-07-20	13.000	13.000	13.000	13.000	11.451	0
2022-07-19	13.000	13.000	13.000	13.000	11.451	508
2022-07-18	13.000	13.000	13.000	13.000	11.451	0
2022-07-15	13.000	13.000	13.000	13.000	11.451	0
2022-07-14	13.000	13.000	13.000	13.000	11.451	0
2022-07-13	13.000	13.000	13.000	13.000	11.451	0
2022-07-12	13.000	13.000	13.000	13.000	11.451	0
2022-07-11	13.000	13.000	13.000	13.000	11.451	330
2022-07-08	13.000	13.000	13.000	13.000	11.451	0
2022-07-07	13.000	13.000	13.000	13.000	11.451	14,264
2022-07-06	13.000	13.000	13.000	13.000	11.451	1,487
2022-07-05	13.000	13.000	13.000	13.000	11.451	1,380
2022-07-04	13.000	13.000	13.000	13.000	11.451	0

← NewerPage 18 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.