Fibra Danhos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 28.540 | 28.920 | 28.500 | 28.760 | 28.012 | 310,537 |
| 2025-10-30 | 29.100 | 29.190 | 28.410 | 28.500 | 27.759 | 81,602 |
| 2025-10-29 | 28.810 | 29.340 | 28.650 | 29.130 | 28.372 | 132,346 |
| 2025-10-28 | 28.700 | 29.050 | 28.330 | 28.440 | 27.700 | 43,490 |
| 2025-10-27 | 28.000 | 28.880 | 27.960 | 28.750 | 28.002 | 115,361 |
| 2025-10-24 | 28.810 | 28.880 | 27.650 | 27.770 | 27.048 | 353,455 |
| 2025-10-23 | 28.250 | 29.000 | 28.250 | 28.910 | 28.158 | 101,580 |
| 2025-10-22 | 27.760 | 28.910 | 27.760 | 28.520 | 27.778 | 325,956 |
| 2025-10-21 | 28.420 | 28.500 | 27.760 | 28.130 | 27.398 | 127,356 |
| 2025-10-20 | 27.720 | 29.000 | 27.600 | 28.750 | 28.002 | 341,190 |
| 2025-10-17 | 28.570 | 28.650 | 27.140 | 27.410 | 26.697 | 228,929 |
| 2025-10-16 | 29.040 | 29.050 | 28.400 | 28.570 | 27.827 | 528,855 |
| 2025-10-15 | 28.280 | 29.640 | 28.130 | 29.410 | 28.645 | 199,956 |
| 2025-10-14 | 29.180 | 29.260 | 28.030 | 28.100 | 27.369 | 225,789 |
| 2025-10-13 | 28.370 | 29.870 | 28.370 | 29.280 | 28.518 | 420,128 |
| 2025-10-10 | 28.620 | 28.800 | 27.950 | 28.220 | 27.486 | 181,172 |
| 2025-10-09 | 28.600 | 28.680 | 28.040 | 28.580 | 27.836 | 171,021 |
| 2025-10-08 | 28.040 | 28.750 | 28.030 | 28.600 | 27.856 | 179,574 |
| 2025-10-07 | 28.110 | 28.600 | 27.650 | 27.780 | 27.057 | 2,584,955 |
| 2025-10-06 | 28.650 | 28.660 | 27.710 | 28.110 | 27.379 | 126,632 |
| 2025-10-03 | 27.750 | 28.920 | 27.750 | 28.590 | 27.846 | 110,918 |
| 2025-10-02 | 27.510 | 28.050 | 27.310 | 27.610 | 26.892 | 313,093 |
| 2025-10-01 | 28.270 | 28.270 | 27.160 | 27.650 | 26.931 | 269,397 |
| 2025-09-30 | 28.690 | 29.310 | 27.860 | 28.200 | 27.466 | 779,001 |
| 2025-09-29 | 27.990 | 28.790 | 27.570 | 28.530 | 27.788 | 279,126 |
| 2025-09-26 | 27.990 | 28.440 | 27.370 | 27.480 | 26.765 | 102,323 |
| 2025-09-25 | 27.550 | 28.100 | 27.550 | 27.880 | 27.155 | 224,858 |
| 2025-09-24 | 27.990 | 27.990 | 27.050 | 27.860 | 27.135 | 1,238,838 |
| 2025-09-23 | 27.990 | 28.190 | 27.630 | 27.750 | 27.028 | 156,934 |
| 2025-09-22 | 29.440 | 29.490 | 27.750 | 27.900 | 27.174 | 181,861 |
| 2025-09-19 | 29.900 | 33.880 | 28.700 | 29.470 | 28.703 | 32,234,721 |
| 2025-09-18 | 29.860 | 30.830 | 28.900 | 30.070 | 29.288 | 2,377,799 |
| 2025-09-17 | 27.570 | 31.430 | 27.570 | 29.730 | 28.957 | 2,192,458 |
| 2025-09-15 | 27.300 | 28.000 | 27.300 | 27.970 | 27.242 | 352,556 |
| 2025-09-12 | 27.240 | 28.000 | 27.140 | 27.860 | 27.135 | 564,808 |
| 2025-09-11 | 26.300 | 28.250 | 26.230 | 27.800 | 27.077 | 3,808,417 |
| 2025-09-10 | 26.150 | 26.360 | 26.000 | 26.240 | 25.557 | 174,766 |
| 2025-09-09 | 26.420 | 26.420 | 25.680 | 25.840 | 25.168 | 93,098 |
| 2025-09-08 | 25.840 | 26.390 | 25.840 | 26.360 | 25.674 | 77,905 |
| 2025-09-05 | 26.620 | 26.620 | 25.800 | 25.840 | 25.168 | 131,636 |
| 2025-09-04 | 26.050 | 26.630 | 26.010 | 26.590 | 25.898 | 316,670 |
| 2025-09-03 | 26.480 | 26.480 | 25.700 | 26.030 | 25.353 | 441,775 |
| 2025-09-02 | 26.490 | 26.630 | 26.000 | 26.160 | 25.479 | 75,054 |
| 2025-09-01 | 26.450 | 26.680 | 26.440 | 26.470 | 25.781 | 39,318 |
| 2025-08-29 | 26.170 | 26.630 | 26.080 | 26.250 | 25.567 | 63,770 |
| 2025-08-28 | 25.990 | 26.290 | 25.890 | 26.160 | 25.479 | 429,549 |
| 2025-08-27 | 25.940 | 26.170 | 25.270 | 25.910 | 25.236 | 103,354 |
| 2025-08-26 | 25.400 | 26.040 | 25.210 | 25.950 | 25.275 | 296,057 |
| 2025-08-25 | 25.290 | 25.470 | 25.150 | 25.210 | 24.554 | 48,387 |
| 2025-08-22 | 24.800 | 25.320 | 24.790 | 25.290 | 24.632 | 50,805 |
| 2025-08-21 | 24.750 | 25.470 | 24.750 | 24.840 | 24.194 | 131,757 |
| 2025-08-20 | 25.020 | 25.240 | 24.690 | 24.860 | 24.213 | 156,472 |
| 2025-08-19 | 25.300 | 25.730 | 24.860 | 24.950 | 24.301 | 115,644 |
| 2025-08-18 | 26.180 | 26.190 | 24.750 | 25.010 | 24.359 | 223,155 |
| 2025-08-15 | 26.100 | 26.190 | 25.500 | 26.000 | 25.324 | 3,087,436 |
| 2025-08-14 | 26.000 | 26.150 | 25.720 | 26.070 | 25.392 | 99,114 |
| 2025-08-13 | 25.940 | 26.260 | 25.500 | 26.010 | 25.333 | 270,777 |
| 2025-08-12 | 25.870 | 26.170 | 25.580 | 25.750 | 25.080 | 78,256 |
| 2025-08-11 | 26.040 | 26.500 | 25.870 | 25.990 | 25.140 | 207,377 |
| 2025-08-08 | 25.870 | 26.180 | 25.870 | 25.930 | 25.082 | 31,772 |
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.