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
2022-07-01	13.000	13.000	13.000	13.000	11.451	0
2022-06-30	13.000	13.000	13.000	13.000	11.451	0
2022-06-29	13.000	13.000	13.000	13.000	11.451	0
2022-06-28	13.000	13.000	13.000	13.000	11.451	142
2022-06-27	13.000	13.000	13.000	13.000	11.451	31,690
2022-06-24	13.000	13.000	13.000	13.000	11.451	0
2022-06-23	13.010	13.010	13.000	13.000	11.451	22,036
2022-06-22	13.000	13.010	13.000	13.000	11.451	28,107
2022-06-21	13.000	13.300	13.000	13.300	11.715	651,510
2022-06-20	13.000	13.300	13.000	13.300	11.715	1,108
2022-06-17	13.000	13.000	13.000	13.000	11.451	27,993
2022-06-16	13.000	13.000	13.000	13.000	11.451	0
2022-06-15	13.000	13.300	13.000	13.000	11.451	1,172,576
2022-06-14	13.000	13.000	13.000	13.000	11.451	2,017
2022-06-13	13.250	13.250	13.250	13.250	11.671	1,484
2022-06-10	13.290	13.290	13.290	13.290	11.706	0
2022-06-09	13.290	13.290	13.290	13.290	11.706	2,487
2022-06-08	13.000	13.200	13.000	13.200	11.627	545
2022-06-07	13.000	13.000	13.000	13.000	11.451	0
2022-06-06	13.000	13.000	13.000	13.000	11.451	18,866
2022-06-03	13.030	13.030	13.030	13.030	11.477	835
2022-06-02	13.000	13.300	13.000	13.300	11.715	1,003,738
2022-06-01	13.030	13.030	13.030	13.030	11.477	1,029
2022-05-31	13.110	13.110	13.000	13.000	11.451	28,433
2022-05-30	13.110	13.500	13.000	13.110	11.548	83,069
2022-05-27	13.110	13.110	13.110	13.110	11.548	1,000
2022-05-26	13.500	13.500	13.110	13.110	11.548	1,210
2022-05-25	13.500	13.500	13.500	13.500	11.891	0
2022-05-24	13.110	13.500	13.110	13.500	11.891	14,293
2022-05-23	13.150	13.150	13.100	13.100	11.539	15,132
2022-05-20	13.150	13.150	13.150	13.150	11.583	235
2022-05-19	13.460	13.460	13.460	13.460	11.856	511
2022-05-18	13.200	13.200	13.200	13.200	11.627	12,056
2022-05-17	13.200	13.300	13.000	13.300	11.715	14,663
2022-05-16	13.280	13.280	13.280	13.280	11.697	0
2022-05-13	13.280	13.280	13.280	13.280	11.697	1,002
2022-05-12	13.250	13.250	13.250	13.250	11.671	4,115
2022-05-11	13.250	13.250	13.250	13.250	11.671	8,414
2022-05-10	13.250	13.250	13.250	13.250	11.671	4,083
2022-05-09	13.600	13.600	13.600	13.600	11.979	39,390
2022-05-06	13.600	13.600	13.600	13.600	11.979	370,053
2022-05-05	13.540	13.550	13.500	13.550	11.935	2,286
2022-05-04	13.500	13.550	13.500	13.550	11.935	13,685
2022-05-03	13.520	13.520	13.250	13.500	11.891	58,549
2022-05-02	13.500	13.500	13.500	13.500	11.891	168
2022-04-29	13.500	13.500	13.500	13.500	11.891	32,774
2022-04-28	13.510	13.510	13.500	13.500	11.891	1,349
2022-04-27	13.500	13.510	13.500	13.510	11.900	472,270
2022-04-26	13.500	13.500	13.500	13.500	11.891	21,414
2022-04-25	13.500	13.630	13.500	13.500	11.891	41,198
2022-04-22	13.500	13.500	13.500	13.500	11.891	25,781
2022-04-21	13.600	13.600	13.600	13.600	11.979	1,074
2022-04-20	13.600	13.600	13.600	13.600	11.979	0
2022-04-19	13.750	13.750	13.600	13.600	11.979	4,975
2022-04-18	13.900	13.900	13.500	13.500	11.891	3,184
2022-04-13	13.900	13.900	13.900	13.900	12.243	1,000
2022-04-12	13.850	13.850	13.850	13.850	12.199	448
2022-04-11	13.850	13.850	13.850	13.850	12.199	0
2022-04-08	13.850	13.850	13.850	13.850	12.199	0
2022-04-07	13.850	13.850	13.850	13.850	12.199	176

← NewerPage 19 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.