Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	23.400	23.800	23.340	23.540	20.335	411,795
2022-12-21	23.330	23.450	23.270	23.340	20.162	227,621
2022-12-20	23.260	23.420	23.110	23.250	20.084	412,444
2022-12-19	23.210	23.350	23.140	23.170	20.015	85,352
2022-12-16	23.620	23.620	23.000	23.070	19.929	1,251,341
2022-12-15	23.650	23.650	23.270	23.430	20.240	413,571
2022-12-14	23.350	23.540	23.300	23.390	20.205	552,523
2022-12-13	23.520	23.900	23.230	23.300	20.128	602,362
2022-12-09	23.540	23.730	23.310	23.520	20.318	165,886
2022-12-08	23.350	23.720	23.350	23.540	20.335	158,141
2022-12-07	23.360	23.540	23.230	23.300	20.128	3,839,363
2022-12-06	23.250	23.400	23.230	23.250	20.084	1,130,646
2022-12-05	23.460	23.590	23.230	23.250	20.084	5,569,353
2022-12-02	23.570	23.630	23.370	23.450	20.257	272,943
2022-12-01	23.390	23.800	23.390	23.670	20.447	688,953
2022-11-30	23.350	23.430	23.250	23.320	20.145	312,991
2022-11-29	23.380	23.430	23.220	23.340	20.162	166,248
2022-11-28	23.360	23.510	23.200	23.290	20.119	188,544
2022-11-25	23.500	23.610	23.180	23.290	20.119	63,375
2022-11-24	23.560	23.560	23.410	23.450	20.257	17,040
2022-11-23	23.260	23.660	23.250	23.480	20.283	297,694
2022-11-22	23.510	23.600	23.180	23.220	20.058	626,871
2022-11-18	23.420	23.770	23.390	23.490	20.292	49,687
2022-11-17	23.580	23.600	23.280	23.380	20.197	396,049
2022-11-16	24.000	24.000	23.380	23.480	20.283	308,142
2022-11-15	24.010	24.050	23.700	23.850	20.603	136,661
2022-11-14	23.710	24.020	23.710	23.920	20.663	85,880
2022-11-11	23.840	24.600	23.600	23.940	20.680	538,850
2022-11-10	23.560	24.170	23.500	23.830	20.585	158,147
2022-11-09	24.000	24.160	23.160	23.340	20.162	173,534
2022-11-08	24.330	24.360	23.930	23.960	20.698	81,110
2022-11-07	24.450	24.490	24.160	24.330	21.017	83,580
2022-11-04	24.380	24.500	24.380	24.490	20.864	148,074
2022-11-03	24.400	24.600	24.110	24.500	20.872	222,312
2022-11-01	24.500	24.500	24.400	24.480	20.855	110,318
2022-10-31	24.450	24.500	24.350	24.500	20.872	129,648
2022-10-28	24.500	24.500	23.990	24.400	20.787	2,316,826
2022-10-27	24.290	24.500	24.110	24.300	20.702	3,953,033
2022-10-26	24.110	24.500	24.100	24.290	20.693	111,700
2022-10-25	24.020	24.480	23.990	24.030	20.472	263,380
2022-10-24	24.470	24.500	24.000	24.050	20.489	179,027
2022-10-21	23.920	24.500	23.920	24.470	20.847	102,816
2022-10-20	23.980	24.400	23.760	24.230	20.642	794,506
2022-10-19	23.680	24.000	23.590	23.970	20.421	71,971
2022-10-18	23.970	24.000	23.650	23.970	20.421	167,843
2022-10-17	23.400	23.980	23.400	23.630	20.131	101,951
2022-10-14	23.680	23.780	23.120	23.300	19.850	61,459
2022-10-13	23.760	24.000	23.460	23.670	20.165	150,626
2022-10-12	23.740	23.990	23.310	23.670	20.165	321,994
2022-10-11	23.400	23.840	23.040	23.580	20.089	144,227
2022-10-10	23.930	24.120	23.270	23.380	19.918	206,387
2022-10-07	24.150	24.150	23.810	23.920	20.378	97,288
2022-10-06	24.320	24.320	24.090	24.150	20.574	80,668
2022-10-05	24.100	24.310	23.750	24.080	20.515	7,174,958
2022-10-04	24.230	24.320	23.990	24.160	20.583	571,738
2022-10-03	24.200	24.270	23.960	24.010	20.455	4,118,335
2022-09-30	24.210	24.450	24.100	24.200	20.617	288,721
2022-09-29	24.250	24.300	23.800	24.270	20.676	428,812
2022-09-28	23.950	24.320	23.600	23.940	20.395	1,118,438
2022-09-27	24.150	24.200	23.800	24.000	20.446	410,016

← NewerPage 17 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.