Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	20.940	21.100	20.920	21.000	19.411	222,759
2024-05-29	20.430	21.100	20.430	21.030	19.439	1,465,192
2024-05-28	20.310	20.750	20.310	20.550	18.995	5,126,830
2024-05-27	20.690	20.690	20.500	20.510	18.958	77,485
2024-05-24	20.680	20.710	20.520	20.630	19.069	35,294
2024-05-23	20.580	20.890	20.500	20.710	19.143	324,442
2024-05-22	20.750	20.800	20.480	20.490	18.940	264,131
2024-05-21	20.740	20.800	20.550	20.700	19.134	76,675
2024-05-20	20.750	20.760	20.720	20.730	19.162	39,155
2024-05-17	20.760	20.770	20.720	20.750	19.180	74,572
2024-05-16	20.740	20.920	20.710	20.770	19.199	86,398
2024-05-15	20.750	20.930	20.730	20.750	19.180	224,712
2024-05-14	20.820	20.900	20.650	20.710	19.143	64,093
2024-05-13	20.800	20.910	20.710	20.820	19.245	414,807
2024-05-10	20.890	20.890	20.610	20.650	19.088	22,678
2024-05-09	20.820	21.000	20.680	20.920	19.337	79,576
2024-05-08	21.400	21.400	20.900	20.980	19.121	139,675
2024-05-07	21.210	21.490	21.170	21.400	19.504	220,702
2024-05-06	21.100	21.390	21.100	21.240	19.358	214,066
2024-05-03	20.870	21.240	20.870	21.210	19.331	2,964,443
2024-05-02	20.630	21.000	20.610	20.870	19.021	2,155,596
2024-04-30	20.950	20.950	20.510	20.630	18.802	121,811
2024-04-29	20.880	21.190	20.610	20.990	19.130	329,142
2024-04-26	20.380	20.980	20.380	20.830	18.984	86,990
2024-04-25	20.420	20.490	20.250	20.400	18.592	294,498
2024-04-24	20.590	20.660	20.320	20.430	18.620	92,460
2024-04-23	20.670	20.990	20.490	20.660	18.829	261,992
2024-04-22	20.710	20.750	20.500	20.560	18.738	100,979
2024-04-19	20.640	21.000	20.210	20.750	18.911	480,944
2024-04-18	20.180	20.710	20.150	20.390	18.583	170,220
2024-04-17	20.250	20.300	20.150	20.160	18.374	126,997
2024-04-16	20.260	20.320	20.190	20.260	18.465	285,521
2024-04-15	20.180	20.320	20.000	20.240	18.447	128,164
2024-04-12	20.280	20.400	20.000	20.070	18.292	113,319
2024-04-11	20.500	20.500	20.260	20.290	18.492	66,714
2024-04-10	20.520	20.640	20.350	20.530	18.711	128,063
2024-04-09	20.490	20.790	20.490	20.510	18.693	116,638
2024-04-08	20.440	20.610	20.320	20.520	18.702	76,788
2024-04-05	20.520	20.680	20.380	20.430	18.620	116,800
2024-04-04	20.400	20.630	20.400	20.470	18.656	47,186
2024-04-03	20.290	20.320	20.160	20.310	18.510	107,758
2024-04-02	20.200	20.300	20.120	20.250	18.456	322,411
2024-04-01	20.340	20.440	20.110	20.170	18.383	234,964
2024-03-27	20.600	20.670	20.170	20.280	18.483	533,930
2024-03-26	20.790	20.900	20.590	20.620	18.793	284,302
2024-03-25	20.880	20.910	20.780	20.800	18.957	73,710
2024-03-22	20.790	20.800	20.500	20.580	18.757	1,894,947
2024-03-21	20.870	20.930	20.610	20.650	18.820	671,786
2024-03-20	20.520	20.870	20.520	20.840	18.993	117,081
2024-03-19	20.450	20.950	20.220	20.360	18.556	396,565
2024-03-15	20.460	20.990	20.200	20.450	18.638	1,690,199
2024-03-14	20.350	20.520	20.200	20.320	18.520	530,318
2024-03-13	20.510	20.590	20.300	20.500	18.684	321,225
2024-03-12	20.300	20.570	20.200	20.330	18.529	484,753
2024-03-11	20.340	20.500	20.170	20.280	18.483	208,044
2024-03-08	20.320	20.380	20.200	20.260	18.465	223,803
2024-03-07	20.450	20.450	20.150	20.190	18.401	346,480
2024-03-06	20.430	20.590	20.100	20.170	18.383	524,927
2024-03-05	20.590	20.590	20.300	20.430	18.620	544,567
2024-03-04	20.090	20.500	20.090	20.400	18.592	447,740

← NewerPage 11 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.