Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	22.250	22.260	22.180	22.210	19.575	979,740
2023-06-15	22.380	22.400	22.190	22.240	19.602	241,969
2023-06-14	22.290	22.480	22.260	22.280	19.637	267,186
2023-06-13	22.500	22.500	22.170	22.280	19.637	1,828,750
2023-06-12	22.490	22.500	22.430	22.490	19.822	62,776
2023-06-09	22.610	22.680	22.460	22.490	19.822	242,092
2023-06-08	22.540	22.560	22.440	22.490	19.822	150,631
2023-06-07	22.670	22.790	22.300	22.360	19.707	473,579
2023-06-06	22.780	23.050	22.500	22.620	19.936	794,398
2023-06-05	22.720	22.850	22.500	22.510	19.839	493,301
2023-06-02	22.220	22.860	22.220	22.720	20.025	156,222
2023-06-01	22.300	22.510	22.070	22.170	19.540	242,865
2023-05-31	22.990	22.990	21.820	22.170	19.540	738,100
2023-05-30	22.890	23.000	22.500	22.640	19.954	229,557
2023-05-29	22.990	23.000	22.840	22.850	20.139	48,976
2023-05-26	22.910	22.980	22.760	22.800	20.095	248,862
2023-05-25	22.970	22.970	22.610	22.860	20.148	295,837
2023-05-24	22.850	22.990	22.570	22.970	20.245	244,340
2023-05-23	23.000	23.010	22.690	22.760	20.060	149,365
2023-05-22	23.050	23.150	22.890	22.920	20.201	110,755
2023-05-19	23.100	23.290	22.930	22.960	20.236	90,991
2023-05-18	23.250	23.250	22.930	23.020	20.289	281,840
2023-05-17	23.250	23.250	22.990	23.050	20.315	137,280
2023-05-15	23.270	23.440	23.090	23.350	20.580	157,400
2023-05-12	23.560	23.560	22.940	23.120	20.377	136,698
2023-05-11	23.380	23.400	23.140	23.220	20.465	123,392
2023-05-10	23.360	23.420	23.130	23.180	20.430	839,548
2023-05-09	23.440	23.520	23.260	23.300	20.536	191,316
2023-05-08	23.730	23.980	23.400	23.440	20.659	166,585
2023-05-05	23.850	24.330	23.740	23.980	20.923	169,266
2023-05-04	24.000	24.350	23.620	23.700	20.679	691,759
2023-05-03	23.930	24.500	23.770	24.140	21.063	114,003
2023-05-02	23.920	24.080	23.630	23.790	20.757	188,262
2023-04-28	23.710	24.000	23.670	23.920	20.871	52,948
2023-04-27	23.420	23.700	23.420	23.610	20.600	71,000
2023-04-26	23.550	23.600	23.320	23.350	20.373	79,861
2023-04-25	23.710	23.710	23.400	23.430	20.443	96,357
2023-04-24	23.690	23.850	23.300	23.670	20.653	76,061
2023-04-21	23.700	23.710	23.440	23.580	20.574	127,220
2023-04-20	23.600	23.600	23.350	23.510	20.513	95,369
2023-04-19	23.450	23.610	23.320	23.480	20.487	180,992
2023-04-18	23.790	23.790	23.400	23.430	20.443	254,717
2023-04-17	23.960	23.970	23.610	23.660	20.644	127,102
2023-04-14	24.230	24.230	23.760	23.890	20.845	84,466
2023-04-13	23.850	24.390	23.850	24.150	21.071	618,495
2023-04-12	24.000	24.200	23.830	23.850	20.810	398,902
2023-04-11	23.960	24.150	23.860	23.990	20.932	189,374
2023-04-10	23.920	24.000	23.600	23.620	20.609	88,639
2023-04-05	24.420	24.420	23.730	23.780	20.749	99,544
2023-04-04	23.960	24.500	23.960	24.420	21.307	52,957
2023-04-03	24.120	24.120	23.660	23.990	20.932	107,284
2023-03-31	23.940	24.090	23.550	23.990	20.932	101,808
2023-03-30	24.120	24.120	23.800	23.870	20.827	129,402
2023-03-29	24.120	24.240	23.850	23.950	20.897	78,292
2023-03-28	24.220	24.650	23.960	24.070	21.002	148,958
2023-03-27	24.120	24.210	23.800	24.080	21.010	911,554
2023-03-24	24.060	24.190	23.910	24.080	21.010	122,820
2023-03-23	23.900	24.220	23.700	23.870	20.827	1,302,637
2023-03-22	24.040	24.100	23.760	24.000	20.941	2,111,835
2023-03-21	23.680	24.250	23.600	24.130	21.054	281,817

← NewerPage 15 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.