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
2022-04-06	13.600	13.600	13.600	13.600	11.979	651,951
2022-04-05	13.600	13.600	13.600	13.600	11.979	159
2022-04-04	13.500	13.500	13.500	13.500	11.891	0
2022-04-01	13.800	13.800	13.500	13.500	11.891	457,021
2022-03-31	13.520	13.600	13.520	13.600	11.979	5,803
2022-03-30	13.520	13.550	13.520	13.550	11.614	15,390
2022-03-29	13.510	13.510	13.510	13.510	11.579	0
2022-03-28	13.510	13.510	13.510	13.510	11.579	10,983
2022-03-25	13.500	13.500	13.500	13.500	11.571	0
2022-03-24	13.500	13.500	13.500	13.500	11.571	0
2022-03-23	13.500	13.500	13.500	13.500	11.571	7,501
2022-03-22	13.800	13.800	13.800	13.800	11.828	106
2022-03-18	13.660	14.000	13.660	14.000	11.999	4,319
2022-03-17	13.660	13.660	13.660	13.660	11.708	738
2022-03-16	13.640	13.660	13.640	13.660	11.708	79,911
2022-03-15	13.650	13.650	13.500	13.500	11.571	3,561
2022-03-14	13.500	13.500	13.500	13.500	11.571	12,554
2022-03-11	13.570	13.570	13.570	13.570	11.631	965
2022-03-10	13.500	13.760	13.500	13.570	11.631	43,244
2022-03-09	13.510	13.750	13.230	13.750	11.785	30,917
2022-03-08	13.420	13.800	13.420	13.750	11.785	582,718
2022-03-07	13.500	13.850	13.500	13.750	11.785	409,071
2022-03-04	13.750	14.000	13.750	13.750	11.785	384,673
2022-03-03	13.600	13.760	13.600	13.760	11.794	683,465
2022-03-02	13.500	13.500	13.500	13.500	11.571	1,222
2022-03-01	13.350	13.640	13.350	13.500	11.571	1,043,871
2022-02-28	12.910	13.250	12.910	13.250	11.357	3,030
2022-02-25	13.170	13.250	12.750	13.070	11.202	368,603
2022-02-24	13.000	13.160	12.700	13.160	11.279	4,465
2022-02-23	12.900	13.150	12.800	13.150	11.271	12,976
2022-02-22	12.660	13.000	12.450	12.910	11.065	649,359
2022-02-21	12.680	12.680	12.680	12.680	10.868	100
2022-02-18	13.260	13.350	12.980	13.210	11.322	2,307
2022-02-17	13.300	13.300	13.250	13.250	11.357	2,930
2022-02-16	13.400	13.400	13.300	13.300	11.399	512
2022-02-15	13.300	13.330	13.300	13.330	11.425	1,668
2022-02-14	13.400	13.400	13.400	13.400	11.485	0
2022-02-11	13.660	13.690	13.400	13.400	11.485	6,273
2022-02-10	12.800	13.400	12.800	13.400	11.485	51,326
2022-02-09	13.390	13.390	13.390	13.390	11.477	945
2022-02-08	13.080	13.480	13.080	13.390	11.477	473
2022-02-04	13.520	13.520	13.250	13.250	11.357	3,053,755
2022-02-03	13.770	13.770	13.500	13.500	11.571	2,847
2022-02-02	13.280	13.770	12.800	13.770	11.802	129,166
2022-02-01	13.220	13.850	13.220	13.770	11.802	51,278
2022-01-31	13.600	13.770	13.310	13.770	11.802	5,132
2022-01-28	13.500	13.780	13.230	13.780	11.811	4,901
2022-01-27	13.400	13.840	13.400	13.840	11.862	683
2022-01-26	13.840	13.840	13.500	13.750	11.785	5,307
2022-01-25	13.560	13.830	13.250	13.750	11.785	16,881
2022-01-24	13.870	13.870	13.240	13.840	11.862	6,693
2022-01-21	13.800	14.000	13.180	13.870	11.888	5,343
2022-01-20	13.460	14.000	13.460	14.000	11.999	1,826
2022-01-19	13.950	14.000	13.310	13.740	11.777	12,869
2022-01-18	13.690	14.000	13.690	14.000	11.999	547,007
2022-01-17	13.700	13.800	13.700	13.800	11.828	741
2022-01-14	13.800	13.800	13.800	13.800	11.828	0
2022-01-13	14.000	14.100	13.550	13.800	11.828	7,969
2022-01-12	13.900	14.140	13.900	14.140	12.119	24,926
2022-01-11	13.900	13.900	13.900	13.900	11.914	2,365

← NewerPage 20 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.