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
2024-11-19	16.800	16.800	16.800	16.800	15.644	0
2024-11-15	16.800	16.800	16.800	16.800	15.644	0
2024-11-14	16.800	16.800	16.800	16.800	15.644	167
2024-11-13	16.850	16.850	16.850	16.850	15.690	211
2024-11-12	16.850	16.850	16.850	16.850	15.690	282
2024-11-11	16.880	16.880	16.880	16.880	15.718	0
2024-11-08	16.680	16.880	16.680	16.880	15.718	912
2024-11-07	16.180	16.680	16.180	16.680	15.532	1,144
2024-11-06	15.500	16.380	15.500	16.380	15.253	16,276
2024-11-05	15.890	15.890	15.890	15.890	14.796	0
2024-11-04	15.890	15.890	15.890	15.890	14.796	0
2024-11-01	15.890	15.890	15.890	15.890	14.796	0
2024-10-31	15.940	15.940	15.740	15.890	14.796	1,056
2024-10-30	15.980	16.070	15.980	16.070	14.964	7,511
2024-10-29	15.900	15.900	15.900	15.900	14.806	9,664
2024-10-28	15.880	15.900	15.560	15.900	14.806	1,182
2024-10-25	15.900	15.900	15.900	15.900	14.806	0
2024-10-24	15.000	15.900	15.000	15.900	14.806	3,270
2024-10-23	15.270	15.270	15.080	15.260	14.210	6,461
2024-10-22	15.680	15.990	15.180	15.500	14.433	2,132
2024-10-21	16.000	16.000	16.000	16.000	14.899	0
2024-10-18	16.000	16.000	16.000	16.000	14.899	0
2024-10-17	16.000	16.000	16.000	16.000	14.899	0
2024-10-16	15.750	16.000	15.750	16.000	14.899	340
2024-10-15	15.680	15.680	15.400	15.680	14.601	1,044
2024-10-14	15.580	15.580	15.580	15.580	14.508	0
2024-10-11	15.980	15.980	15.580	15.580	14.508	1,440
2024-10-10	15.860	15.860	15.860	15.860	14.768	0
2024-10-09	16.100	16.100	15.780	15.860	14.768	1,576
2024-10-08	16.100	16.100	15.920	16.100	14.992	1,212
2024-10-07	16.480	16.480	16.480	16.480	15.346	109
2024-10-04	16.000	16.150	16.000	16.080	14.973	2,641
2024-10-03	15.520	15.990	15.500	15.990	14.889	241,327
2024-10-02	15.000	15.700	15.000	15.700	14.619	11,208
2024-09-30	15.500	15.500	15.000	15.450	14.387	1,002,634
2024-09-27	15.510	15.510	15.500	15.500	14.433	3,890
2024-09-26	15.520	15.520	15.520	15.520	14.452	481
2024-09-25	15.280	15.850	15.000	15.850	14.759	1,000,802
2024-09-24	15.640	15.960	15.640	15.960	14.862	19,413
2024-09-23	15.970	15.970	15.700	15.960	14.862	432
2024-09-20	15.990	15.990	15.990	15.990	14.889	0
2024-09-19	15.990	15.990	15.990	15.990	14.889	0
2024-09-18	15.980	15.990	15.980	15.990	14.889	3,899
2024-09-17	16.000	16.000	16.000	16.000	14.899	30,406
2024-09-13	16.010	16.010	16.010	16.010	14.908	0
2024-09-12	16.010	16.010	16.010	16.010	14.908	5,644
2024-09-11	16.280	16.280	16.270	16.270	15.150	10,361
2024-09-10	16.450	16.450	16.450	16.450	15.318	15,092
2024-09-09	16.900	16.900	16.900	16.900	15.737	0
2024-09-06	16.680	16.900	16.310	16.900	15.737	36,526
2024-09-05	17.300	17.300	17.300	17.300	16.109	0
2024-09-04	17.300	17.300	17.300	17.300	16.109	0
2024-09-03	17.300	17.300	17.300	17.300	16.109	0
2024-09-02	17.300	17.300	17.300	17.300	16.109	0
2024-08-30	17.300	17.300	17.300	17.300	16.109	0
2024-08-29	16.490	17.300	16.490	17.300	16.109	3,353
2024-08-28	17.000	17.000	17.000	17.000	15.830	329
2024-08-27	17.040	17.040	17.000	17.000	15.830	4,038
2024-08-26	17.500	17.500	17.500	17.500	16.296	0
2024-08-23	17.080	17.600	16.310	17.500	16.296	8,244

← NewerPage 9 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.