Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	23.010	23.110	22.170	22.200	18.264	131,733
2022-01-07	23.240	23.730	22.700	22.940	18.872	81,515
2022-01-06	23.650	23.820	23.180	23.470	19.308	82,654
2022-01-05	23.160	23.730	23.160	23.630	19.440	145,527
2022-01-04	23.410	23.580	23.120	23.420	19.267	152,114
2022-01-03	23.800	23.800	23.110	23.220	19.103	22,046
2021-12-31	23.330	23.350	22.980	23.100	19.004	44,432
2021-12-30	22.980	23.350	22.760	23.330	19.193	21,246
2021-12-29	22.640	23.210	22.630	22.920	18.856	266,527
2021-12-28	23.310	23.400	22.310	22.590	18.584	188,680
2021-12-27	22.980	23.300	22.840	23.220	19.103	79,899
2021-12-24	23.260	23.260	22.510	22.720	18.691	26,756
2021-12-23	22.410	23.400	22.410	23.160	19.053	161,006
2021-12-22	22.090	22.930	22.090	22.660	18.642	826,902
2021-12-21	22.400	22.770	22.010	22.220	18.280	264,340
2021-12-20	22.310	22.390	21.810	22.240	18.296	141,076
2021-12-17	21.500	23.200	21.440	22.150	18.222	2,584,675
2021-12-16	21.810	21.980	21.510	21.570	17.745	242,416
2021-12-15	21.690	21.830	21.470	21.540	17.721	393,451
2021-12-14	21.350	21.740	21.290	21.490	17.679	553,349
2021-12-13	22.000	22.000	21.280	21.360	17.572	148,344
2021-12-10	22.100	22.100	21.650	21.800	17.934	205,495
2021-12-09	21.810	21.980	21.620	21.870	17.992	1,116,238
2021-12-08	21.820	21.980	21.610	21.790	17.926	1,304,265
2021-12-07	21.610	21.890	21.510	21.610	17.778	386,742
2021-12-06	21.870	22.080	21.540	21.590	17.762	91,213
2021-12-03	21.980	21.980	21.840	21.960	18.066	277,622
2021-12-02	21.690	22.250	21.590	21.790	17.926	5,413,330
2021-12-01	21.700	22.150	21.500	21.580	17.753	645,273
2021-11-30	21.850	21.870	21.540	21.670	17.828	1,222,477
2021-11-29	22.620	22.720	21.500	21.780	17.918	412,004
2021-11-26	22.550	22.550	21.640	21.790	17.926	167,971
2021-11-25	22.460	22.550	22.380	22.480	18.494	52,788
2021-11-24	22.330	23.080	22.000	22.480	18.494	259,691
2021-11-23	22.890	22.890	22.040	22.330	18.370	433,046
2021-11-22	22.980	22.980	22.720	22.750	18.716	114,929
2021-11-19	22.940	23.000	22.700	22.850	18.798	118,991
2021-11-18	23.180	23.450	22.630	23.070	18.979	132,305
2021-11-17	23.210	23.480	22.830	23.130	19.029	242,792
2021-11-16	24.300	24.300	23.200	23.340	19.201	714,693
2021-11-12	23.580	24.440	23.310	24.040	19.777	880,132
2021-11-11	23.510	23.950	23.160	23.580	19.399	849,111
2021-11-10	24.060	24.340	23.830	23.990	19.736	1,679,433
2021-11-09	24.330	24.370	24.320	24.360	20.041	221,513
2021-11-08	24.800	25.000	24.470	24.520	20.172	3,586,920
2021-11-05	24.840	24.860	24.250	24.850	20.237	220,648
2021-11-04	24.320	24.990	23.950	24.810	20.204	519,616
2021-11-03	24.820	24.820	23.950	24.190	19.700	306,168
2021-11-01	25.060	25.280	24.640	24.810	20.204	32,821
2021-10-29	24.450	25.090	24.250	24.880	20.261	340,662
2021-10-28	24.570	25.110	24.500	24.540	19.985	1,714,797
2021-10-27	24.460	24.780	24.250	24.500	19.952	1,934,441
2021-10-26	24.640	24.850	24.400	24.500	19.952	343,585
2021-10-25	24.300	24.810	24.230	24.650	20.074	147,786
2021-10-22	23.700	24.440	23.450	24.220	19.724	692,158
2021-10-21	25.370	25.450	22.720	23.490	19.130	2,319,846
2021-10-20	25.690	25.900	25.200	25.420	20.701	700,201

← NewerPage 21 of 21 · 1,257 trading days

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.