Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	24.320	24.330	23.210	23.640	20.626	923,345
2023-03-16	24.370	24.400	24.260	24.300	21.202	78,419
2023-03-15	24.530	24.530	24.230	24.410	21.298	73,158
2023-03-14	24.500	24.540	24.250	24.530	21.403	67,231
2023-03-13	24.300	24.670	23.910	24.520	21.394	141,539
2023-03-10	24.540	24.540	23.850	24.410	21.298	187,194
2023-03-09	24.340	24.510	24.260	24.490	21.368	134,382
2023-03-08	24.470	24.500	24.210	24.330	21.228	163,468
2023-03-07	24.640	24.650	24.150	24.430	21.316	214,194
2023-03-06	24.500	24.860	24.120	24.680	21.534	295,632
2023-03-03	24.500	24.950	24.310	24.710	21.346	355,225
2023-03-02	24.490	24.500	24.340	24.440	21.112	126,769
2023-03-01	24.200	24.500	24.120	24.370	21.052	299,437
2023-02-28	24.370	24.440	23.890	23.950	20.689	246,962
2023-02-27	24.420	24.460	24.170	24.220	20.922	200,815
2023-02-24	24.690	24.690	24.200	24.390	21.069	164,978
2023-02-23	24.700	24.700	24.420	24.640	21.285	63,047
2023-02-22	24.590	24.700	24.150	24.480	21.147	243,121
2023-02-21	24.700	24.700	24.290	24.370	21.052	142,755
2023-02-20	24.410	24.700	24.400	24.700	21.337	55,552
2023-02-17	24.180	24.450	24.000	24.350	21.035	180,111
2023-02-16	24.300	24.560	23.900	24.170	20.879	289,269
2023-02-15	24.700	24.700	24.130	24.220	20.922	114,726
2023-02-14	24.900	24.900	24.350	24.640	21.285	76,430
2023-02-13	24.200	24.920	24.180	24.650	21.294	86,350
2023-02-10	24.000	24.310	23.700	24.080	20.801	83,057
2023-02-09	24.990	24.990	23.000	23.670	20.447	128,763
2023-02-08	24.640	24.680	24.210	24.500	21.164	183,047
2023-02-07	25.080	25.080	24.400	24.550	21.207	139,747
2023-02-03	24.810	25.050	24.810	24.980	21.579	196,644
2023-02-02	25.000	25.000	24.810	24.900	21.510	115,732
2023-02-01	24.740	25.000	24.520	24.980	21.579	260,436
2023-01-31	24.980	24.980	24.400	24.910	21.518	156,574
2023-01-30	24.800	24.900	24.630	24.810	21.432	75,160
2023-01-27	24.860	24.870	24.630	24.740	21.372	142,813
2023-01-26	24.900	24.900	24.680	24.740	21.372	125,275
2023-01-25	24.320	24.900	24.240	24.870	21.484	93,682
2023-01-24	24.370	24.500	24.060	24.110	20.827	99,051
2023-01-23	24.450	24.840	24.120	24.210	20.914	175,743
2023-01-20	24.690	24.690	24.100	24.180	20.888	109,950
2023-01-19	24.380	24.880	24.270	24.310	21.000	109,876
2023-01-18	24.310	24.860	24.090	24.320	21.009	78,388
2023-01-17	24.900	24.900	24.130	24.200	20.905	121,592
2023-01-16	24.880	24.900	24.490	24.900	21.510	30,053
2023-01-13	24.680	24.900	24.590	24.860	21.475	627,524
2023-01-12	24.600	24.700	24.450	24.560	21.216	202,400
2023-01-11	24.550	24.890	24.400	24.580	21.233	254,982
2023-01-10	24.910	25.100	24.240	24.470	21.138	363,576
2023-01-09	24.860	25.010	24.660	24.970	21.570	319,289
2023-01-06	24.400	24.860	24.290	24.650	21.294	336,624
2023-01-05	24.360	24.370	24.120	24.260	20.957	367,515
2023-01-04	24.150	24.380	24.000	24.220	20.922	227,657
2023-01-03	23.520	24.150	23.480	24.000	20.732	159,108
2023-01-02	23.570	23.570	23.400	23.470	20.274	23,936
2022-12-30	23.370	23.460	23.160	23.400	20.214	101,361
2022-12-29	23.190	23.480	23.000	23.330	20.154	85,582
2022-12-28	23.740	23.770	22.870	22.870	19.756	328,476
2022-12-27	23.700	23.790	23.610	23.700	20.473	14,314
2022-12-26	23.700	23.710	23.670	23.680	20.456	6,131
2022-12-23	23.960	23.960	23.530	23.660	20.439	72,733

← NewerPage 16 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.