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
2025-02-17	17.400	17.400	17.400	17.400	16.202	0
2025-02-14	17.400	17.400	17.400	17.400	16.202	1,758
2025-02-13	17.400	17.400	17.400	17.400	16.202	0
2025-02-12	17.400	17.400	17.400	17.400	16.202	0
2025-02-11	17.400	17.400	17.400	17.400	16.202	115
2025-02-10	17.390	17.390	17.390	17.390	16.193	897
2025-02-07	17.390	17.390	17.090	17.390	16.193	387
2025-02-06	17.400	17.400	17.400	17.400	16.202	0
2025-02-05	17.400	17.400	17.400	17.400	16.202	286
2025-02-04	17.000	17.410	17.000	17.410	16.212	961
2025-01-31	16.980	16.990	16.980	16.990	15.821	324,827
2025-01-30	16.510	16.990	16.500	16.990	15.821	321,689
2025-01-29	17.000	17.000	17.000	17.000	15.830	0
2025-01-28	17.000	17.000	17.000	17.000	15.830	0
2025-01-27	17.000	17.000	17.000	17.000	15.830	0
2025-01-24	17.000	17.000	17.000	17.000	15.830	113
2025-01-23	16.500	17.000	16.500	17.000	15.830	715
2025-01-22	16.500	16.980	16.500	16.980	15.811	355
2025-01-21	16.500	16.980	16.500	16.980	15.811	518
2025-01-20	16.980	16.980	16.980	16.980	15.811	0
2025-01-17	16.500	16.980	16.500	16.980	15.811	551
2025-01-16	16.980	16.980	16.980	16.980	15.811	0
2025-01-15	16.500	16.980	16.500	16.980	15.811	75,607
2025-01-14	16.920	16.920	16.920	16.920	15.755	0
2025-01-13	16.920	16.920	16.920	16.920	15.755	0
2025-01-10	16.920	16.920	16.920	16.920	15.755	0
2025-01-09	16.500	16.920	16.500	16.920	15.755	23,608
2025-01-08	16.510	16.510	16.510	16.510	15.374	345
2025-01-07	16.880	16.880	16.500	16.500	15.364	420
2025-01-06	16.500	16.500	16.500	16.500	15.364	1,980
2025-01-03	17.200	17.200	17.200	17.200	16.016	0
2025-01-02	17.200	17.200	17.200	17.200	16.016	0
2024-12-31	16.880	17.200	16.880	17.200	16.016	3,500
2024-12-30	16.880	16.880	16.880	16.880	15.718	0
2024-12-27	16.880	16.880	16.880	16.880	15.718	150
2024-12-26	16.500	16.500	16.500	16.500	15.364	0
2024-12-24	16.500	16.500	16.500	16.500	15.364	798
2024-12-23	16.700	16.700	16.700	16.700	15.551	108
2024-12-20	16.800	16.800	16.800	16.800	15.644	119
2024-12-19	16.750	16.750	16.750	16.750	15.597	100
2024-12-18	17.000	17.000	17.000	17.000	15.830	0
2024-12-17	16.800	17.000	16.500	17.000	15.830	1,843
2024-12-16	17.200	17.200	17.190	17.190	16.007	743
2024-12-13	17.200	17.200	17.200	17.200	16.016	0
2024-12-11	16.500	17.200	16.500	17.200	16.016	2,795
2024-12-10	17.260	17.260	17.260	17.260	16.072	4,959
2024-12-09	17.260	17.260	17.260	17.260	16.072	1,518
2024-12-06	17.260	17.260	17.260	17.260	16.072	0
2024-12-05	17.260	17.260	17.260	17.260	16.072	0
2024-12-04	16.700	17.260	16.700	17.260	16.072	1,616
2024-12-03	16.500	16.760	16.500	16.760	15.606	69,900
2024-12-02	16.800	16.800	16.800	16.800	15.644	0
2024-11-29	16.800	16.800	16.800	16.800	15.644	0
2024-11-28	16.790	16.800	16.600	16.800	15.644	1,810
2024-11-27	16.800	16.800	16.800	16.800	15.644	0
2024-11-26	16.500	16.800	16.500	16.800	15.644	12,221
2024-11-25	16.840	16.840	16.840	16.840	15.681	0
2024-11-22	16.840	16.840	16.840	16.840	15.681	1,198
2024-11-21	16.780	16.840	16.780	16.840	15.681	2,703,414
2024-11-20	16.800	16.800	16.800	16.800	15.644	0

← NewerPage 8 of 21 · 1,258 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.