Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.650	20.750	20.400	20.500	18.410	644,195
2024-02-29	20.700	20.700	20.440	20.510	18.419	712,163
2024-02-28	20.750	20.750	20.480	20.590	18.491	177,236
2024-02-27	20.930	20.930	20.600	20.700	18.590	430,903
2024-02-26	20.660	20.920	20.550	20.700	18.590	155,343
2024-02-23	20.740	20.880	20.600	20.660	18.554	180,823
2024-02-22	20.850	20.920	20.570	20.670	18.563	562,237
2024-02-21	20.830	20.890	20.620	20.800	18.680	204,192
2024-02-20	20.870	20.890	20.600	20.830	18.707	248,464
2024-02-19	20.910	20.980	20.850	20.870	18.743	78,239
2024-02-16	21.000	21.000	20.570	20.650	18.545	115,779
2024-02-15	20.810	20.960	20.710	20.740	18.626	202,746
2024-02-14	21.070	21.070	20.730	20.750	18.635	151,950
2024-02-13	21.060	21.060	20.850	20.910	18.778	92,789
2024-02-12	20.920	21.730	20.860	21.000	18.859	174,348
2024-02-09	20.910	20.950	20.850	20.920	18.787	268,309
2024-02-08	20.950	20.990	20.880	20.910	18.778	558,172
2024-02-07	20.940	21.080	20.900	20.930	18.796	2,934,622
2024-02-06	20.850	21.140	20.800	20.880	18.752	1,258,865
2024-02-02	20.860	20.870	20.800	20.840	18.716	206,254
2024-02-01	21.140	21.140	20.710	20.840	18.716	274,140
2024-01-31	21.080	21.390	20.090	20.860	18.734	396,829
2024-01-30	21.000	21.390	20.980	21.040	18.895	909,690
2024-01-29	21.200	21.230	20.950	21.060	18.913	133,809
2024-01-26	21.010	21.310	20.910	21.040	18.895	213,909
2024-01-25	21.100	21.140	20.840	20.950	18.814	173,209
2024-01-24	21.400	21.460	20.860	21.000	18.859	701,711
2024-01-23	21.000	21.460	21.000	21.300	19.129	63,098
2024-01-22	21.430	21.430	20.950	20.960	18.823	177,776
2024-01-19	21.070	21.210	20.850	20.980	18.841	943,592
2024-01-18	21.280	21.400	20.920	21.070	18.922	115,953
2024-01-17	21.690	21.690	21.000	21.410	19.228	2,100,237
2024-01-16	21.500	22.000	21.260	21.840	19.614	3,153,217
2024-01-15	21.490	21.500	21.420	21.450	19.263	48,692
2024-01-12	21.510	21.530	21.420	21.490	19.299	6,009,766
2024-01-11	21.540	21.540	21.330	21.480	19.290	1,258,569
2024-01-10	21.460	21.610	21.420	21.480	19.290	581,133
2024-01-09	21.500	21.620	21.160	21.460	19.272	1,638,907
2024-01-08	21.250	21.560	21.110	21.410	19.228	361,866
2024-01-05	21.160	21.330	21.100	21.250	19.084	957,824
2024-01-04	21.500	21.500	20.990	21.140	18.985	240,723
2024-01-03	21.580	21.660	21.200	21.290	19.120	140,646
2024-01-02	21.090	21.540	20.860	21.400	19.219	180,706
2023-12-29	21.400	21.400	20.860	20.960	18.823	393,475
2023-12-28	21.350	21.350	21.150	21.170	19.012	191,657
2023-12-27	20.770	21.360	20.740	21.300	19.129	299,352
2023-12-26	20.590	20.730	20.580	20.660	18.554	193,853
2023-12-22	20.560	20.700	20.460	20.510	18.419	504,926
2023-12-21	20.360	20.580	20.310	20.390	18.312	403,268
2023-12-20	20.210	20.400	20.150	20.240	18.177	349,431
2023-12-19	20.250	20.490	20.130	20.160	18.105	843,452
2023-12-18	19.900	20.400	19.900	19.930	17.898	680,644
2023-12-15	19.840	20.030	19.600	19.800	17.782	61,091,953
2023-12-14	19.770	20.200	19.550	19.700	17.692	354,036
2023-12-13	20.030	20.110	19.500	19.660	17.656	491,568
2023-12-11	19.750	20.180	19.750	20.030	17.988	124,880
2023-12-08	19.650	19.850	19.570	19.750	17.737	144,845
2023-12-07	19.630	19.640	19.510	19.570	17.575	258,444
2023-12-06	19.640	19.660	19.470	19.520	17.530	534,987
2023-12-05	19.460	19.520	19.400	19.470	17.485	116,848

← NewerPage 12 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.