Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	19.460	19.520	19.400	19.470	17.485	116,848
2023-12-04	19.530	19.710	19.350	19.420	17.440	221,181
2023-12-01	19.480	19.610	19.330	19.400	17.422	193,869
2023-11-30	19.430	19.460	19.260	19.310	17.342	780,430
2023-11-29	19.490	19.540	19.210	19.300	17.333	196,338
2023-11-28	19.580	19.650	19.410	19.450	17.467	272,890
2023-11-27	19.680	19.700	19.420	19.500	17.512	349,000
2023-11-24	19.660	19.740	19.500	19.570	17.575	397,697
2023-11-23	19.650	19.690	19.490	19.500	17.512	54,395
2023-11-22	19.700	19.700	19.390	19.530	17.539	617,532
2023-11-21	19.660	19.900	19.640	19.670	17.665	242,352
2023-11-17	19.610	19.700	19.550	19.660	17.656	73,679
2023-11-16	19.520	19.590	19.490	19.520	17.530	71,231
2023-11-15	19.980	19.980	19.480	19.510	17.521	265,188
2023-11-14	19.840	20.250	19.680	19.800	17.782	583,775
2023-11-13	19.880	19.900	19.750	19.840	17.818	93,639
2023-11-10	19.910	19.910	19.810	19.880	17.853	43,783
2023-11-09	19.960	20.000	19.800	19.830	17.809	52,476
2023-11-08	19.860	20.070	19.810	19.890	17.862	108,457
2023-11-07	20.200	20.210	19.750	19.810	17.791	166,013
2023-11-06	20.430	20.550	19.720	20.100	18.051	253,377
2023-11-03	19.910	20.750	19.910	20.600	18.355	285,967
2023-11-01	19.340	19.970	19.340	19.910	17.740	116,011
2023-10-31	19.470	19.820	19.250	19.350	17.241	159,094
2023-10-30	19.800	19.840	19.300	19.420	17.304	117,627
2023-10-27	19.810	19.810	19.550	19.710	17.562	119,935
2023-10-26	19.660	19.870	19.610	19.780	17.624	70,931
2023-10-25	19.750	19.760	19.390	19.610	17.473	202,853
2023-10-24	19.690	19.890	19.610	19.690	17.544	237,877
2023-10-23	20.140	20.300	19.630	19.730	17.580	170,987
2023-10-20	20.470	20.470	20.100	20.140	17.945	135,146
2023-10-19	20.150	20.590	20.120	20.540	18.302	153,095
2023-10-18	20.360	20.420	20.050	20.140	17.945	229,664
2023-10-17	20.550	20.700	20.180	20.260	18.052	170,131
2023-10-16	20.160	20.470	20.150	20.440	18.212	145,843
2023-10-13	20.090	20.300	19.940	20.040	17.856	178,060
2023-10-12	20.260	20.290	19.900	19.990	17.812	177,195
2023-10-11	19.970	20.550	19.870	20.250	18.043	373,211
2023-10-10	19.620	20.330	19.620	19.860	17.696	226,097
2023-10-09	19.640	20.090	19.230	19.620	17.482	158,619
2023-10-06	19.790	19.940	19.500	19.670	17.526	149,142
2023-10-05	19.360	19.860	19.300	19.540	17.411	574,902
2023-10-04	19.340	19.450	19.230	19.310	17.206	144,549
2023-10-03	19.650	19.650	19.300	19.340	17.232	206,604
2023-10-02	19.930	19.930	19.600	19.650	17.509	171,515
2023-09-29	19.700	19.970	19.550	19.590	17.455	258,492
2023-09-28	19.610	19.690	19.480	19.650	17.509	200,631
2023-09-27	19.580	19.710	19.410	19.430	17.313	153,356
2023-09-26	19.520	19.760	19.370	19.530	17.402	73,830
2023-09-25	19.590	19.770	19.390	19.470	17.348	480,346
2023-09-22	19.890	19.940	19.550	19.590	17.455	235,074
2023-09-21	19.860	19.990	19.800	19.880	17.714	213,297
2023-09-20	19.680	19.990	19.610	19.810	17.651	179,285
2023-09-19	20.300	20.300	19.420	19.490	17.366	467,036
2023-09-18	20.500	20.500	20.060	20.250	18.043	226,473
2023-09-15	20.040	20.810	19.320	20.030	17.847	5,391,135
2023-09-14	20.600	20.600	19.830	20.000	17.820	1,373,954
2023-09-13	20.840	20.860	20.150	20.200	17.999	1,644,270
2023-09-12	20.710	20.980	20.610	20.840	18.569	578,172
2023-09-11	20.780	20.800	20.560	20.710	18.453	467,911

← NewerPage 13 of 21 · 1,258 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.