Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	22.050	22.800	22.020	22.680	19.096	319,518
2022-06-30	21.140	22.900	21.140	22.440	18.893	411,947
2022-06-29	21.230	21.330	20.910	20.960	17.647	114,088
2022-06-28	21.560	21.930	21.000	21.120	17.782	1,376,327
2022-06-27	21.780	21.980	21.490	21.530	18.127	36,315
2022-06-24	20.880	22.170	20.770	21.570	18.161	160,624
2022-06-23	20.700	21.030	20.400	20.690	17.420	168,603
2022-06-22	20.600	20.980	20.400	20.810	17.521	51,598
2022-06-21	20.880	21.220	20.390	20.520	17.277	237,012
2022-06-20	20.880	21.310	20.790	20.970	17.656	40,514
2022-06-17	21.490	21.780	20.350	20.600	17.344	621,855
2022-06-16	22.180	22.240	21.070	21.390	18.009	142,998
2022-06-15	22.850	22.940	22.160	22.370	18.835	2,754,286
2022-06-14	22.920	23.440	22.420	22.830	19.222	361,882
2022-06-13	23.270	23.270	22.070	22.910	19.289	5,780,688
2022-06-10	23.260	23.410	22.940	23.140	19.483	253,236
2022-06-09	23.480	23.490	23.330	23.410	19.710	164,292
2022-06-08	23.420	23.600	23.220	23.420	19.719	327,262
2022-06-07	23.290	23.480	23.210	23.440	19.735	104,179
2022-06-06	23.350	23.500	23.020	23.150	19.491	183,052
2022-06-03	23.580	23.580	23.230	23.350	19.660	54,928
2022-06-02	23.380	23.700	23.060	23.330	19.643	216,727
2022-06-01	23.830	23.830	23.120	23.190	19.525	103,163
2022-05-31	23.930	24.000	23.500	23.910	20.131	436,791
2022-05-30	24.000	24.000	23.750	23.990	20.198	674,727
2022-05-27	23.860	24.000	23.650	23.900	20.123	223,973
2022-05-26	23.790	24.000	23.510	23.730	19.980	145,499
2022-05-25	23.680	23.990	23.500	23.520	19.803	247,552
2022-05-24	23.570	23.790	23.320	23.630	19.895	93,905
2022-05-23	23.590	23.990	23.260	23.500	19.786	305,818
2022-05-20	23.810	23.810	23.130	23.250	19.575	103,469
2022-05-19	23.490	23.600	23.340	23.500	19.786	22,980
2022-05-18	24.000	24.100	23.120	23.240	19.567	90,272
2022-05-17	23.360	24.100	23.210	23.960	20.173	204,958
2022-05-16	23.990	23.990	23.190	23.360	19.668	124,720
2022-05-13	23.830	24.000	23.270	23.820	20.055	80,165
2022-05-12	23.430	23.900	23.210	23.380	19.685	112,806
2022-05-11	24.000	24.100	23.210	23.930	20.148	256,444
2022-05-10	23.420	24.980	23.220	24.000	20.207	305,880
2022-05-09	23.190	23.420	22.720	23.210	19.542	64,487
2022-05-06	23.500	23.500	22.920	23.270	19.592	39,500
2022-05-05	23.210	23.990	22.980	23.700	19.743	72,967
2022-05-04	23.230	23.600	23.010	23.250	19.369	134,107
2022-05-03	23.210	23.230	22.850	23.130	19.269	88,501
2022-05-02	22.910	23.360	22.750	23.140	19.277	80,273
2022-04-29	24.300	24.300	22.510	22.830	19.019	268,496
2022-04-28	23.660	24.250	23.240	24.070	20.052	31,576
2022-04-27	23.670	23.980	23.220	23.660	19.710	82,673
2022-04-26	24.120	24.260	23.250	23.400	19.494	133,950
2022-04-25	24.020	24.500	23.660	24.300	20.243	56,678
2022-04-22	24.250	24.510	23.810	24.150	20.118	41,398
2022-04-21	24.420	24.530	24.100	24.210	20.168	56,863
2022-04-20	24.100	24.580	24.090	24.370	20.302	62,222
2022-04-19	24.080	24.240	23.750	24.090	20.068	22,185
2022-04-18	23.850	24.390	23.540	23.950	19.952	120,784
2022-04-13	23.760	23.850	23.500	23.740	19.777	174,302
2022-04-12	24.070	24.080	23.560	23.720	19.760	170,432
2022-04-11	24.380	24.380	23.790	23.880	19.893	180,927
2022-04-08	24.680	24.730	24.000	24.150	20.118	132,812
2022-04-07	24.470	25.110	24.250	24.750	20.618	118,344

← NewerPage 19 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.