Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	24.500	24.940	24.270	24.480	20.393	3,064,428
2022-04-05	24.780	25.080	24.220	24.450	20.368	220,255
2022-04-04	24.990	25.090	24.170	24.700	20.576	183,230
2022-04-01	23.860	25.060	23.860	24.900	20.743	229,177
2022-03-31	24.520	24.560	23.010	23.640	19.693	525,132
2022-03-30	24.770	24.850	24.190	24.400	20.327	309,391
2022-03-29	24.290	25.000	24.290	24.910	20.751	168,520
2022-03-28	24.100	24.420	24.000	24.150	20.118	192,056
2022-03-25	24.300	24.400	24.000	24.140	20.110	77,613
2022-03-24	24.770	25.090	24.190	24.290	20.235	800,119
2022-03-23	25.210	25.210	24.500	24.770	20.635	109,646
2022-03-22	24.500	25.210	24.310	24.580	20.477	166,719
2022-03-18	24.930	25.450	24.000	24.300	20.243	595,686
2022-03-17	24.540	25.000	24.530	24.810	20.668	87,054
2022-03-16	24.580	25.310	24.360	24.690	20.568	193,430
2022-03-15	24.310	25.630	24.290	24.800	20.660	351,235
2022-03-14	24.520	24.650	24.110	24.500	20.410	700,799
2022-03-11	24.500	24.790	24.320	24.500	20.410	1,474,699
2022-03-10	24.400	24.820	24.000	24.470	20.385	299,365
2022-03-09	24.380	24.600	24.190	24.440	20.360	120,628
2022-03-08	24.100	24.330	23.570	24.090	20.068	162,336
2022-03-07	24.520	24.520	24.000	24.100	20.077	564,717
2022-03-04	24.520	25.050	24.480	24.790	20.394	443,652
2022-03-03	25.100	25.400	24.480	24.700	20.320	3,483,234
2022-03-02	24.480	25.990	24.480	25.220	20.748	247,824
2022-03-01	23.370	24.900	23.300	24.420	20.090	5,175,603
2022-02-28	23.790	24.460	22.880	23.370	19.226	383,102
2022-02-25	23.700	24.160	23.510	23.950	19.703	63,664
2022-02-24	23.980	24.450	23.380	23.500	19.333	372,834
2022-02-23	24.780	24.790	24.080	24.120	19.843	235,858
2022-02-22	24.860	25.360	24.690	24.730	20.345	219,999
2022-02-21	25.240	25.240	24.420	24.680	20.304	24,216
2022-02-18	24.900	25.100	24.450	24.870	20.460	181,186
2022-02-17	24.980	25.250	24.480	24.760	20.370	193,700
2022-02-16	24.520	25.000	24.150	24.850	20.444	139,162
2022-02-15	24.990	24.990	24.060	24.540	20.189	141,207
2022-02-14	24.420	25.000	23.490	24.750	20.361	488,544
2022-02-11	24.730	24.730	24.060	24.550	20.197	216,313
2022-02-10	24.570	24.880	24.000	24.680	20.304	1,772,339
2022-02-09	23.910	24.990	23.610	24.570	20.213	5,437,488
2022-02-08	24.000	24.000	23.560	23.910	19.670	257,626
2022-02-04	23.950	24.440	23.800	24.040	19.777	16,807,029
2022-02-03	23.190	24.020	23.050	23.910	19.670	851,357
2022-02-02	22.990	23.240	22.900	23.190	19.078	61,349
2022-02-01	22.490	23.300	22.330	22.870	18.815	2,274,603
2022-01-31	22.160	22.590	21.800	22.220	18.280	4,709,463
2022-01-28	22.010	22.200	21.710	21.970	18.074	245,133
2022-01-27	22.100	22.500	22.100	22.180	18.247	1,504,042
2022-01-26	22.390	22.390	21.730	22.020	18.115	485,163
2022-01-25	22.410	22.730	22.000	22.280	18.329	298,144
2022-01-24	23.140	23.150	22.140	22.410	18.436	5,307,305
2022-01-21	22.700	23.640	22.700	23.470	19.308	1,951,929
2022-01-20	22.700	23.130	22.700	22.980	18.905	157,777
2022-01-19	22.700	22.940	22.610	22.670	18.650	218,347
2022-01-18	23.200	23.330	22.620	22.860	18.807	5,157,181
2022-01-17	23.220	23.280	23.210	23.250	19.127	6,100
2022-01-14	23.250	23.500	22.800	23.230	19.111	665,422
2022-01-13	22.800	23.410	22.800	23.020	18.938	8,034,037
2022-01-12	23.480	23.490	22.720	22.770	18.732	102,647
2022-01-11	22.340	23.390	22.340	22.650	18.634	433,614

← NewerPage 20 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.