Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	24.100	24.320	24.000	24.000	20.446	201,248
2022-09-23	24.300	24.300	23.790	24.050	20.489	145,793
2022-09-22	24.240	24.380	24.180	24.330	20.727	272,755
2022-09-21	24.160	24.310	23.990	24.280	20.685	255,753
2022-09-20	23.760	24.320	23.590	24.120	20.549	6,602,762
2022-09-19	24.370	24.370	23.220	23.630	20.131	1,582,840
2022-09-15	23.680	24.440	23.360	23.900	20.361	348,610
2022-09-14	24.460	24.580	23.300	23.510	20.029	567,169
2022-09-13	24.440	24.590	23.940	24.300	20.702	592,750
2022-09-12	24.000	24.500	23.880	24.330	20.727	256,938
2022-09-09	23.940	24.100	23.870	24.000	20.446	148,487
2022-09-08	23.660	24.010	23.600	23.900	20.361	289,503
2022-09-07	23.200	23.800	23.050	23.640	20.140	347,757
2022-09-06	23.700	23.950	23.120	23.680	20.174	383,647
2022-09-05	23.460	23.760	23.450	23.700	20.191	115,019
2022-09-02	23.360	23.550	23.200	23.410	19.944	228,910
2022-09-01	23.450	23.490	23.200	23.330	19.876	283,088
2022-08-31	23.200	23.750	23.200	23.550	20.063	522,982
2022-08-30	23.350	23.350	23.000	23.040	19.629	464,315
2022-08-29	23.210	23.360	23.010	23.220	19.782	137,970
2022-08-26	23.470	23.780	23.060	23.200	19.765	543,670
2022-08-25	23.540	23.680	23.300	23.530	20.046	62,718
2022-08-24	23.320	23.750	23.200	23.400	19.935	105,868
2022-08-23	23.370	23.450	23.300	23.300	19.850	2,305,257
2022-08-22	23.300	23.390	23.040	23.310	19.859	43,427
2022-08-19	23.210	23.380	23.070	23.310	19.859	127,747
2022-08-18	23.400	23.400	23.020	23.190	19.756	98,118
2022-08-17	23.380	23.380	23.020	23.270	19.824	62,569
2022-08-16	23.780	23.780	23.350	23.510	20.029	49,603
2022-08-15	23.650	23.690	23.390	23.530	20.046	99,377
2022-08-12	23.110	23.780	23.000	23.690	20.182	594,429
2022-08-11	23.330	23.470	22.860	23.310	19.859	282,888
2022-08-10	23.150	23.400	22.630	23.340	19.884	4,455,326
2022-08-09	23.410	23.410	22.900	22.950	19.552	71,886
2022-08-08	23.540	23.750	23.410	23.600	19.870	232,066
2022-08-05	23.380	23.690	23.080	23.220	19.550	210,363
2022-08-04	23.390	24.320	23.110	23.290	19.609	309,480
2022-08-03	23.450	23.450	23.100	23.170	19.508	115,443
2022-08-02	23.270	23.450	23.150	23.340	19.651	81,582
2022-08-01	23.420	24.100	23.080	23.150	19.491	145,046
2022-07-29	24.000	24.000	23.080	23.300	19.618	222,105
2022-07-28	23.600	24.000	23.180	23.440	19.735	74,738
2022-07-27	23.410	23.910	22.990	23.610	19.879	147,124
2022-07-26	23.370	23.600	22.990	23.090	19.441	267,840
2022-07-25	23.170	23.680	22.990	23.400	19.702	462,741
2022-07-22	23.630	23.690	23.150	23.220	19.550	36,652
2022-07-21	23.270	23.750	23.000	23.450	19.744	43,196
2022-07-20	23.210	23.540	23.000	23.310	19.626	139,700
2022-07-19	23.190	23.500	23.000	23.360	19.668	115,221
2022-07-18	23.190	23.300	22.890	23.140	19.483	106,366
2022-07-15	23.700	24.000	23.010	23.090	19.441	74,622
2022-07-14	23.500	23.970	22.560	23.690	19.946	95,415
2022-07-13	23.870	24.000	23.040	23.350	19.660	1,539,167
2022-07-12	23.820	24.500	23.500	23.660	19.921	370,378
2022-07-11	23.530	23.970	23.110	23.810	20.047	19,178
2022-07-08	23.200	23.730	23.130	23.500	19.786	340,277
2022-07-07	23.530	23.550	23.000	23.260	19.584	89,155
2022-07-06	23.200	23.520	23.020	23.480	19.769	98,518
2022-07-05	22.700	23.100	22.700	23.000	19.365	20,280
2022-07-04	22.500	23.110	22.000	22.870	19.255	118,180

← NewerPage 18 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.