Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.510	20.740	20.270	20.670	18.417	226,113
2023-09-07	20.510	20.590	20.430	20.460	18.230	162,008
2023-09-06	20.800	20.800	20.500	20.550	18.310	272,105
2023-09-05	20.750	20.790	20.700	20.710	18.453	164,193
2023-09-04	20.910	20.910	20.710	20.730	18.471	142,887
2023-09-01	21.070	21.190	20.700	20.840	18.569	2,385,729
2023-08-31	21.310	21.330	20.800	21.000	18.711	473,511
2023-08-30	21.350	21.420	21.180	21.250	18.934	1,089,268
2023-08-29	21.430	21.450	21.350	21.410	19.077	253,076
2023-08-28	21.000	21.440	20.950	21.430	19.095	103,368
2023-08-25	21.400	21.450	20.890	20.920	18.640	81,715
2023-08-24	21.340	21.430	21.210	21.380	19.050	997,283
2023-08-23	20.800	21.470	20.800	21.380	19.050	225,238
2023-08-22	21.060	21.060	20.800	20.800	18.533	238,662
2023-08-21	20.870	21.020	20.860	21.010	18.720	136,759
2023-08-18	20.900	21.010	20.800	20.860	18.587	1,133,337
2023-08-17	20.950	21.000	20.770	20.940	18.658	266,592
2023-08-16	20.850	21.040	20.810	20.880	18.605	100,687
2023-08-15	20.950	21.010	20.670	20.850	18.578	404,231
2023-08-14	20.960	21.040	20.790	20.930	18.649	249,380
2023-08-11	20.850	20.960	20.630	20.760	18.498	165,123
2023-08-10	20.900	21.000	20.700	20.840	18.569	688,935
2023-08-09	21.290	21.290	20.770	20.840	18.569	412,221
2023-08-08	21.590	21.590	21.000	21.170	18.863	2,169,728
2023-08-07	21.700	21.900	21.600	21.650	19.082	346,861
2023-08-04	21.540	21.780	21.520	21.650	19.082	171,721
2023-08-03	21.710	21.720	21.420	21.510	18.958	183,565
2023-08-02	21.810	22.000	21.540	21.670	19.099	905,164
2023-08-01	21.970	22.010	21.670	21.750	19.170	271,446
2023-07-31	22.020	22.020	21.800	21.950	19.346	273,540
2023-07-28	22.200	22.250	21.960	22.010	19.399	137,949
2023-07-27	22.290	22.300	22.020	22.060	19.443	90,744
2023-07-26	22.270	22.650	22.180	22.290	19.646	208,515
2023-07-25	22.180	22.510	22.000	22.270	19.628	592,652
2023-07-24	22.210	22.390	21.930	22.170	19.540	156,346
2023-07-21	21.890	22.280	21.770	22.140	19.513	249,796
2023-07-20	21.650	21.850	21.500	21.750	19.170	8,514,468
2023-07-19	21.850	22.050	21.610	21.640	19.073	2,843,988
2023-07-18	22.390	22.390	21.760	21.790	19.205	2,561,696
2023-07-17	22.690	22.700	22.340	22.400	19.743	169,083
2023-07-14	22.590	22.710	22.450	22.680	19.989	203,501
2023-07-13	22.650	22.750	22.470	22.570	19.892	729,196
2023-07-12	22.510	22.700	22.460	22.620	19.936	630,315
2023-07-11	22.490	22.550	22.230	22.390	19.734	116,969
2023-07-10	22.460	22.460	22.060	22.260	19.619	407,944
2023-07-07	22.140	22.500	21.920	22.290	19.646	525,535
2023-07-06	21.730	21.990	21.450	21.920	19.319	24,510,660
2023-07-05	21.540	21.750	21.450	21.610	19.046	19,140,369
2023-07-04	21.600	21.740	21.500	21.500	18.949	93,671
2023-07-03	21.620	21.680	21.500	21.500	18.949	420,023
2023-06-30	21.820	21.820	21.490	21.540	18.985	255,877
2023-06-29	21.740	21.790	21.680	21.690	19.117	574,737
2023-06-28	21.610	21.960	21.500	21.690	19.117	484,279
2023-06-27	21.600	21.760	21.250	21.630	19.064	10,973,800
2023-06-26	21.950	22.000	21.410	21.610	19.046	204,297
2023-06-23	22.060	22.060	21.800	21.910	19.311	214,429
2023-06-22	22.080	22.150	21.960	22.050	19.434	223,404
2023-06-21	22.020	22.470	21.990	22.060	19.443	881,820
2023-06-20	22.200	22.300	21.990	22.000	19.390	621,263
2023-06-19	22.260	22.470	22.190	22.260	19.619	261,327

← NewerPage 14 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.