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
2022-01-10	13.540	13.950	13.540	13.950	11.957	1,905
2022-01-07	13.540	13.990	13.530	13.940	11.948	19,528
2022-01-06	13.940	13.940	13.520	13.930	11.939	418,629
2022-01-05	14.240	14.240	14.000	14.000	11.999	2,728
2022-01-04	14.250	14.310	14.100	14.300	12.257	3,946
2022-01-03	14.800	14.800	14.000	14.090	12.077	3,960
2021-12-31	14.010	14.980	14.010	14.930	12.797	31,136
2021-12-30	13.700	14.440	13.700	14.440	12.377	15,655
2021-12-29	13.750	13.930	13.690	13.890	11.905	28,502
2021-12-28	13.280	13.880	12.700	13.380	11.468	41,257
2021-12-27	12.980	13.590	12.980	13.310	11.408	30,511
2021-12-24	12.980	12.980	12.980	12.980	11.125	228
2021-12-23	12.380	12.880	12.250	12.820	10.988	741,530
2021-12-22	12.580	12.580	12.560	12.560	10.765	1,497
2021-12-21	12.640	12.850	12.640	12.850	11.014	958
2021-12-20	12.850	12.850	12.850	12.850	11.014	458
2021-12-17	13.190	13.190	12.990	12.990	11.134	851,015
2021-12-16	13.080	13.190	12.900	12.900	11.057	1,779
2021-12-15	12.200	13.000	12.200	13.000	11.142	27,620
2021-12-14	12.490	12.490	12.200	12.200	10.457	8,451
2021-12-13	12.600	12.800	12.500	12.500	10.714	11,578
2021-12-10	12.540	12.600	12.500	12.500	10.714	2,460
2021-12-09	13.000	13.000	12.600	12.600	10.800	6,387
2021-12-08	13.010	13.010	12.750	12.900	11.057	14,803
2021-12-07	13.220	13.220	13.220	13.220	11.331	0
2021-12-06	13.220	13.220	13.220	13.220	11.331	1,697
2021-12-03	13.050	13.230	13.050	13.230	11.339	468
2021-12-02	13.120	13.320	13.120	13.320	11.417	1,403
2021-12-01	12.800	12.820	12.800	12.820	10.988	2,811
2021-11-30	13.400	13.400	12.680	12.740	10.920	732,034
2021-11-29	13.550	13.550	13.000	13.420	11.502	24,205
2021-11-26	13.050	13.550	13.050	13.550	11.614	2,151
2021-11-25	13.050	13.050	13.050	13.050	11.185	745
2021-11-24	13.100	13.100	13.080	13.080	11.211	697
2021-11-23	13.380	13.380	13.100	13.100	11.228	13,534
2021-11-22	13.380	13.380	13.100	13.380	11.468	6,295
2021-11-19	13.530	13.950	13.380	13.380	11.468	3,437
2021-11-18	13.220	13.400	13.150	13.150	11.271	5,109
2021-11-17	13.530	13.530	13.230	13.230	11.339	63,592
2021-11-16	13.530	13.530	13.530	13.530	11.597	4,612
2021-11-12	13.600	13.800	13.600	13.600	11.657	1,910
2021-11-11	13.800	13.800	13.800	13.800	11.828	0
2021-11-10	13.750	13.970	13.750	13.800	11.828	1,742
2021-11-09	13.800	13.970	13.510	13.510	11.579	8,088
2021-11-08	13.900	13.900	13.800	13.800	11.828	807
2021-11-05	13.970	13.970	13.870	13.870	11.888	581
2021-11-04	13.700	13.700	13.600	13.670	11.717	4,784
2021-11-03	13.700	13.700	13.670	13.700	11.742	4,286
2021-11-01	13.780	13.780	13.750	13.750	11.785	1,689
2021-10-29	13.800	13.800	13.800	13.800	11.828	0
2021-10-28	13.700	13.800	13.700	13.800	11.828	1,040
2021-10-27	13.750	13.750	13.620	13.700	11.742	821
2021-10-26	13.620	13.960	13.620	13.960	11.965	839
2021-10-25	13.650	13.650	13.640	13.640	11.691	33,418
2021-10-22	13.640	13.640	13.640	13.640	11.691	178
2021-10-21	13.680	13.680	13.610	13.610	11.665	3,799
2021-10-20	13.550	13.680	13.540	13.680	11.725	1,931
2021-10-19	13.800	13.800	13.800	13.800	11.828	1,659
2021-10-18	14.000	14.160	13.810	13.810	11.837	1,281
2021-10-15	14.000	14.000	14.000	14.000	11.999	5,671

← NewerPage 21 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.