Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.920	28.200	27.620	27.710	27.168	205,669
2026-01-28	27.790	27.930	27.600	27.840	27.295	274,553
2026-01-27	28.000	28.300	27.500	27.550	27.011	281,175
2026-01-26	27.770	28.250	27.770	27.900	27.354	135,833
2026-01-23	28.000	28.110	27.810	27.970	27.423	150,676
2026-01-22	28.390	28.970	27.990	28.020	27.472	227,250
2026-01-21	28.130	28.820	28.050	28.720	28.158	153,349
2026-01-20	27.840	28.300	27.750	28.160	27.609	2,255,315
2026-01-19	27.950	27.990	27.490	27.760	27.217	123,866
2026-01-16	28.060	28.060	27.720	27.910	27.364	424,013
2026-01-15	28.190	28.190	27.800	27.920	27.374	315,147
2026-01-14	28.080	28.090	27.780	27.890	27.344	1,223,354
2026-01-13	28.000	28.100	28.000	28.020	27.472	149,734
2026-01-12	28.150	28.270	27.930	28.140	27.589	205,296
2026-01-09	28.000	28.000	27.770	27.890	27.344	2,182,876
2026-01-08	28.080	28.080	27.750	27.930	27.383	2,109,890
2026-01-07	27.790	27.900	27.610	27.760	27.217	97,109
2026-01-06	27.970	28.030	27.600	27.690	27.148	101,678
2026-01-05	28.390	28.390	27.800	27.910	27.364	126,815
2026-01-02	28.180	28.180	28.000	28.050	27.501	81,084
2025-12-31	28.100	28.600	28.010	28.060	27.511	57,562
2025-12-30	28.160	28.260	27.900	28.080	27.531	72,429
2025-12-29	28.270	28.270	27.900	28.140	27.589	195,265
2025-12-26	28.180	28.190	28.100	28.160	27.609	61,725
2025-12-24	28.190	28.190	27.900	28.140	27.589	14,342
2025-12-23	28.200	28.200	27.800	28.140	27.589	81,523
2025-12-22	28.500	28.500	27.530	27.740	27.197	264,359
2025-12-19	28.300	28.440	27.810	28.060	27.511	814,452
2025-12-18	28.090	28.490	27.930	28.270	27.717	186,832
2025-12-17	28.050	28.130	27.500	27.630	27.089	218,965
2025-12-16	28.100	28.100	27.700	27.940	27.393	215,703
2025-12-15	27.890	28.100	27.650	27.840	27.295	199,570
2025-12-11	28.280	28.580	27.500	27.630	27.089	945,203
2025-12-10	28.420	28.590	27.700	28.110	27.560	203,470
2025-12-09	27.800	28.490	27.600	28.380	27.825	122,351
2025-12-08	28.180	28.180	26.520	27.760	27.217	369,474
2025-12-05	28.670	28.670	27.900	28.030	27.482	198,383
2025-12-04	29.110	29.110	28.030	28.180	27.629	235,203
2025-12-03	29.500	29.500	28.710	28.900	28.334	433,139
2025-12-02	29.330	29.900	28.690	29.580	29.001	605,820
2025-12-01	29.300	29.300	28.600	29.240	28.668	161,491
2025-11-28	29.340	29.360	28.750	29.330	28.756	165,457
2025-11-27	28.910	29.210	28.800	28.970	28.403	13,514
2025-11-26	29.030	29.180	28.310	28.650	28.089	151,228
2025-11-25	29.280	29.750	28.990	29.080	28.511	91,570
2025-11-24	28.370	29.270	28.010	29.140	28.570	585,490
2025-11-21	28.300	28.300	27.750	27.960	27.413	109,085
2025-11-20	28.780	28.790	27.510	28.230	27.678	108,243
2025-11-19	28.510	29.100	28.070	28.430	27.874	195,270
2025-11-18	29.450	29.450	28.500	29.000	28.433	211,850
2025-11-14	29.820	29.820	29.210	29.680	29.099	51,378
2025-11-13	30.010	30.230	29.360	29.470	28.893	154,741
2025-11-12	30.300	30.300	29.920	30.130	29.540	322,280
2025-11-11	30.400	31.000	30.130	30.520	29.726	216,673
2025-11-10	30.150	30.590	29.800	30.120	29.336	341,662
2025-11-07	29.990	30.330	29.880	30.130	29.346	874,042
2025-11-06	30.000	30.000	29.830	29.960	29.181	180,378
2025-11-05	29.750	30.980	29.750	29.980	29.200	285,415
2025-11-04	29.490	30.000	29.490	29.880	29.103	353,759
2025-11-03	29.000	30.000	28.210	29.890	29.112	202,234

← NewerPage 4 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.