Fibra Danhos historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.850	21.100	20.800	20.940	19.523	61,014
2024-08-21	20.900	21.170	20.700	20.870	19.458	300,589
2024-08-20	21.200	21.350	20.800	21.020	19.598	104,556
2024-08-19	21.010	21.310	21.010	21.230	19.794	208,305
2024-08-16	21.190	21.400	20.910	21.370	19.924	149,085
2024-08-15	21.250	21.490	21.100	21.190	19.756	266,240
2024-08-14	21.060	21.440	20.810	21.300	19.859	291,212
2024-08-13	20.670	21.490	20.670	21.260	19.822	880,457
2024-08-12	20.500	20.930	20.400	20.720	19.318	211,115
2024-08-09	20.820	21.060	20.360	20.840	19.430	339,965
2024-08-08	20.640	21.500	20.530	21.140	19.541	346,764
2024-08-07	20.360	21.400	20.100	20.710	19.143	609,885
2024-08-06	20.200	20.440	19.980	20.310	18.773	193,522
2024-08-05	20.240	20.600	19.610	19.930	18.422	225,370
2024-08-02	20.330	20.380	19.960	20.220	18.690	197,107
2024-08-01	20.500	20.500	20.110	20.280	18.746	763,527
2024-07-31	20.530	20.600	20.270	20.440	18.894	657,435
2024-07-30	20.570	20.630	20.310	20.410	18.866	42,564
2024-07-29	20.560	20.720	20.220	20.480	18.931	263,104
2024-07-26	20.130	20.790	20.130	20.350	18.810	2,722,467
2024-07-25	20.300	20.970	20.060	20.130	18.607	303,601
2024-07-24	20.810	21.240	20.300	20.370	18.829	112,845
2024-07-23	20.960	21.330	20.750	20.870	19.291	365,462
2024-07-22	21.000	21.490	20.920	21.160	19.559	151,962
2024-07-19	20.900	21.480	20.650	21.050	19.457	360,219
2024-07-18	21.100	21.180	20.550	20.900	19.319	323,400
2024-07-17	20.950	21.100	20.120	20.790	19.217	716,979
2024-07-16	20.880	21.130	20.770	21.010	19.420	793,766
2024-07-15	20.940	20.940	20.510	20.810	19.236	378,652
2024-07-12	20.480	21.000	20.480	20.770	19.199	253,600
2024-07-11	20.280	20.840	20.220	20.700	19.134	1,198,758
2024-07-10	20.380	20.600	20.000	20.190	18.662	395,005
2024-07-09	20.370	20.600	20.060	20.370	18.829	382,083
2024-07-08	19.840	20.690	19.790	20.580	19.023	1,882,682
2024-07-05	20.120	20.200	19.790	19.820	18.320	504,131
2024-07-04	19.950	20.240	19.720	20.130	18.607	164,051
2024-07-03	19.810	20.240	19.770	20.070	18.552	1,204,605
2024-07-02	20.360	20.360	19.520	19.790	18.293	1,076,264
2024-07-01	20.000	20.990	19.670	20.360	18.820	138,673,500
2024-06-28	19.970	20.030	19.700	19.790	18.293	157,834
2024-06-27	19.880	20.220	19.830	19.970	18.459	136,277
2024-06-26	20.050	20.060	19.710	19.840	18.339	95,750
2024-06-25	20.450	20.450	20.050	20.090	18.570	80,727
2024-06-24	20.300	20.570	20.170	20.370	18.829	205,294
2024-06-21	20.850	20.850	20.070	20.170	18.644	1,230,543
2024-06-20	20.860	20.900	20.540	20.820	19.245	495,416
2024-06-19	20.770	20.850	20.630	20.840	19.263	25,710
2024-06-18	20.620	21.290	20.620	20.760	19.189	918,111
2024-06-17	20.690	20.700	20.580	20.680	19.115	2,692,842
2024-06-14	20.580	20.740	20.550	20.670	19.106	795,840
2024-06-13	20.750	21.040	20.390	20.640	19.078	683,829
2024-06-12	20.810	20.990	20.700	20.750	19.180	541,492
2024-06-11	21.010	21.010	20.650	20.750	19.180	438,249
2024-06-10	20.780	21.080	20.620	20.950	19.365	75,495
2024-06-07	21.210	21.420	20.590	20.760	19.189	493,489
2024-06-06	21.300	21.500	21.210	21.400	19.781	1,683,386
2024-06-05	20.850	21.480	20.720	21.400	19.781	470,893
2024-06-04	20.710	21.300	20.520	20.890	19.310	230,494
2024-06-03	21.160	21.210	20.210	20.650	19.088	653,553
2024-05-31	20.840	21.180	20.840	21.110	19.513	3,348,170

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1769 MXN
2026-05-12	0.2175 MXN
2026-03-12	0.1532 MXN
2025-11-12	0.1981 MXN
2025-08-12	0.1788 MXN
2025-05-12	0.2096 MXN
2025-03-12	0.2767 MXN
2024-11-12	0.3152 MXN
2024-08-09	0.1815 MXN
2024-05-09	0.2939 MXN
2024-03-04	0.2999 MXN
2023-11-06	0.1615 MXN
2023-08-08	0.2347 MXN
2023-05-08	0.2405 MXN
2023-03-06	0.2457 MXN
2022-11-07	0.3378 MXN
2022-08-09	0.2764 MXN
2022-05-06	0.2505 MXN
2022-03-07	0.3087 MXN
2021-11-08	0.2511 MXN
2021-08-05	0.2294 MXN
2021-05-06	0.1848 MXN
2021-03-08	0.4047 MXN
2020-11-13	0.4000 MXN
2020-03-05	0.2037 MXN
2019-11-06	0.2412 MXN
2019-08-07	0.3139 MXN
2019-05-08	0.3372 MXN
2019-03-07	0.1140 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.