Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	27.370	27.470	26.890	27.220	26.848	366,065
2026-04-28	27.900	27.900	27.020	27.160	26.788	597,100
2026-04-27	28.430	28.430	27.680	27.760	27.380	196,606
2026-04-24	28.390	28.390	27.970	28.210	27.824	85,525
2026-04-23	28.320	28.580	27.880	27.970	27.587	256,297
2026-04-22	27.930	28.440	27.670	28.340	27.952	223,848
2026-04-21	29.100	29.100	27.650	27.700	27.321	437,984
2026-04-20	29.000	29.280	28.900	28.950	28.554	316,493
2026-04-17	28.840	29.000	28.710	28.910	28.515	204,267
2026-04-16	28.670	28.900	28.600	28.730	28.337	171,091
2026-04-15	28.950	29.000	28.310	28.660	28.268	356,490
2026-04-14	28.980	29.000	28.300	28.490	28.100	206,217
2026-04-13	28.480	29.000	28.420	28.870	28.475	429,515
2026-04-10	28.200	28.690	28.130	28.500	28.110	258,685
2026-04-09	28.230	28.440	28.010	28.090	27.706	289,835
2026-04-08	28.050	28.500	27.930	27.990	27.607	291,553
2026-04-07	28.450	28.450	27.700	27.950	27.568	180,907
2026-04-06	28.500	28.500	28.000	28.070	27.686	160,367
2026-04-01	28.500	28.500	28.000	28.300	27.913	195,416
2026-03-31	27.950	28.500	27.950	28.480	28.090	604,122
2026-03-30	28.390	28.390	27.600	28.020	27.637	366,782
2026-03-27	27.600	28.480	27.600	27.840	27.459	704,543
2026-03-26	27.860	29.030	27.390	28.080	27.696	951,811
2026-03-25	27.020	28.520	27.020	28.430	28.041	951,473
2026-03-24	26.700	27.400	26.360	27.120	26.749	1,817,335
2026-03-23	26.480	26.750	26.200	26.320	25.960	223,052
2026-03-20	26.350	27.500	25.600	26.300	25.940	41,614,969
2026-03-19	25.570	26.390	25.370	26.350	25.990	513,641
2026-03-18	25.180	25.800	25.100	25.600	25.250	1,155,357
2026-03-17	25.400	25.400	24.860	25.090	24.747	979,834
2026-03-13	25.050	25.430	25.050	25.190	24.845	770,458
2026-03-12	25.660	25.660	24.990	25.100	24.757	918,319
2026-03-11	25.540	25.980	25.330	25.660	25.158	1,099,830
2026-03-10	25.470	25.990	25.000	25.400	24.903	1,717,717
2026-03-09	26.400	26.400	24.830	25.150	24.658	1,806,679
2026-03-06	26.180	26.640	26.040	26.300	25.785	2,267,850
2026-03-05	26.610	26.830	25.810	26.180	25.668	1,720,657
2026-03-04	26.960	27.800	26.420	26.610	26.089	1,333,195
2026-03-03	27.400	27.400	26.500	26.540	26.021	1,050,119
2026-03-02	27.480	27.700	27.120	27.310	26.776	413,675
2026-02-27	26.890	27.500	26.630	27.390	26.854	1,012,533
2026-02-26	26.590	26.870	26.530	26.690	26.168	489,675
2026-02-25	26.710	26.830	26.410	26.590	26.070	3,559,480
2026-02-24	26.640	26.890	26.070	26.420	25.903	904,612
2026-02-23	27.990	27.990	26.310	26.400	25.883	1,167,667
2026-02-20	27.930	28.030	27.840	27.930	27.383	2,185,118
2026-02-19	28.040	28.060	27.820	27.890	27.344	133,086
2026-02-18	27.890	28.300	27.710	28.090	27.540	249,535
2026-02-17	27.720	27.940	27.520	27.890	27.344	200,472
2026-02-16	27.680	27.740	27.160	27.650	27.109	187,295
2026-02-13	27.150	27.670	27.150	27.280	26.746	386,649
2026-02-12	27.350	27.930	26.850	27.180	26.648	332,001
2026-02-11	26.710	27.360	26.700	27.240	26.707	683,749
2026-02-10	27.080	27.310	26.620	26.710	26.187	584,324
2026-02-09	26.750	27.500	26.650	26.900	26.374	184,800
2026-02-06	26.130	26.980	26.130	26.590	26.070	925,381
2026-02-05	27.540	27.540	26.350	26.440	25.923	382,060
2026-02-04	27.460	27.660	27.160	27.220	26.687	387,870
2026-02-03	27.230	27.880	27.030	27.170	26.638	437,324
2026-01-30	27.700	27.820	27.070	27.230	26.697	264,184

← NewerPage 3 of 5 · 250 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.