Fibra Danhos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25.700 | 25.900 | 25.700 | 25.720 | 24.879 | 125,161 |
| 2025-08-06 | 25.640 | 26.100 | 25.490 | 25.680 | 24.840 | 89,378 |
| 2025-08-05 | 25.000 | 25.480 | 25.000 | 25.450 | 24.617 | 215,912 |
| 2025-08-04 | 25.000 | 25.340 | 25.000 | 25.060 | 24.240 | 41,971 |
| 2025-08-01 | 25.160 | 25.470 | 24.800 | 25.160 | 24.337 | 38,244 |
| 2025-07-31 | 25.200 | 25.300 | 24.940 | 25.250 | 24.424 | 1,517,010 |
| 2025-07-30 | 25.340 | 25.600 | 24.940 | 25.070 | 24.250 | 129,953 |
| 2025-07-29 | 25.000 | 25.250 | 24.720 | 25.120 | 24.298 | 2,735,055 |
| 2025-07-28 | 24.730 | 25.120 | 24.730 | 25.010 | 24.192 | 118,747 |
| 2025-07-25 | 24.700 | 24.870 | 24.500 | 24.730 | 23.921 | 80,849 |
| 2025-07-24 | 24.610 | 24.800 | 24.470 | 24.760 | 23.950 | 150,707 |
| 2025-07-23 | 24.680 | 24.800 | 24.400 | 24.430 | 23.631 | 98,995 |
| 2025-07-22 | 24.590 | 24.800 | 24.150 | 24.750 | 23.940 | 105,909 |
| 2025-07-21 | 24.990 | 24.990 | 24.210 | 24.420 | 23.621 | 75,474 |
| 2025-07-18 | 24.570 | 24.900 | 24.290 | 24.550 | 23.747 | 129,017 |
| 2025-07-17 | 24.800 | 25.000 | 24.440 | 24.720 | 23.911 | 62,832 |
| 2025-07-16 | 24.490 | 24.990 | 24.030 | 24.870 | 24.056 | 710,245 |
| 2025-07-15 | 24.900 | 24.900 | 24.200 | 24.300 | 23.505 | 158,538 |
| 2025-07-14 | 25.000 | 25.000 | 24.490 | 24.840 | 24.027 | 119,655 |
| 2025-07-11 | 24.210 | 25.090 | 24.020 | 24.830 | 24.018 | 223,847 |
| 2025-07-10 | 24.820 | 24.890 | 24.100 | 24.220 | 23.428 | 139,157 |
| 2025-07-09 | 24.390 | 24.850 | 24.120 | 24.750 | 23.940 | 276,873 |
| 2025-07-08 | 24.190 | 24.200 | 23.810 | 24.110 | 23.321 | 186,829 |
| 2025-07-07 | 24.780 | 24.780 | 23.790 | 24.030 | 23.244 | 264,473 |
| 2025-07-04 | 24.390 | 25.000 | 24.200 | 24.370 | 23.573 | 75,783 |
| 2025-07-03 | 24.440 | 24.460 | 24.130 | 24.170 | 23.379 | 234,873 |
| 2025-07-02 | 24.820 | 25.000 | 24.060 | 24.240 | 23.447 | 451,599 |
| 2025-07-01 | 24.550 | 24.900 | 24.250 | 24.340 | 23.544 | 237,688 |
| 2025-06-30 | 25.500 | 25.500 | 24.500 | 24.530 | 23.728 | 361,170 |
| 2025-06-27 | 25.010 | 25.590 | 24.620 | 25.370 | 24.540 | 247,799 |
| 2025-06-26 | 25.090 | 25.750 | 24.790 | 25.500 | 24.666 | 6,945,073 |
| 2025-06-25 | 24.550 | 25.260 | 24.530 | 24.990 | 24.172 | 228,346 |
| 2025-06-24 | 24.680 | 24.680 | 24.160 | 24.320 | 23.524 | 95,968 |
| 2025-06-23 | 25.000 | 25.010 | 24.020 | 24.200 | 23.408 | 186,838 |
| 2025-06-20 | 25.040 | 25.410 | 24.600 | 25.160 | 24.337 | 2,378,197 |
| 2025-06-19 | 25.190 | 25.200 | 24.870 | 25.010 | 24.192 | 14,572 |
| 2025-06-18 | 24.930 | 25.440 | 24.670 | 25.080 | 24.260 | 295,752 |
| 2025-06-17 | 24.560 | 24.960 | 24.510 | 24.840 | 24.027 | 96,140 |
| 2025-06-16 | 25.110 | 25.290 | 24.410 | 24.640 | 23.834 | 220,642 |
| 2025-06-13 | 25.700 | 26.010 | 25.000 | 25.160 | 24.337 | 211,278 |
| 2025-06-12 | 25.580 | 26.040 | 25.200 | 25.790 | 24.946 | 717,788 |
| 2025-06-11 | 25.480 | 26.000 | 25.020 | 25.690 | 24.850 | 1,144,384 |
| 2025-06-10 | 25.300 | 25.540 | 24.800 | 25.420 | 24.588 | 898,093 |
| 2025-06-09 | 25.160 | 25.590 | 24.920 | 25.250 | 24.424 | 248,615 |
| 2025-06-06 | 24.820 | 25.180 | 24.400 | 24.920 | 24.105 | 439,312 |
| 2025-06-05 | 24.770 | 25.210 | 24.500 | 24.590 | 23.786 | 447,021 |
| 2025-06-04 | 26.000 | 26.540 | 24.510 | 24.700 | 23.892 | 1,029,850 |
| 2025-06-03 | 26.800 | 27.500 | 25.720 | 26.080 | 25.227 | 1,632,076 |
| 2025-06-02 | 27.600 | 28.390 | 26.600 | 26.900 | 26.020 | 492,922 |
| 2025-05-30 | 27.400 | 28.500 | 26.370 | 28.170 | 27.248 | 1,049,257 |
| 2025-05-29 | 27.210 | 28.470 | 27.210 | 27.940 | 27.026 | 1,032,949 |
| 2025-05-28 | 26.300 | 27.890 | 26.260 | 27.770 | 26.862 | 667,904 |
| 2025-05-27 | 25.000 | 27.300 | 24.980 | 26.840 | 25.962 | 19,303,760 |
| 2025-05-26 | 24.200 | 25.000 | 24.200 | 24.980 | 24.163 | 127,154 |
| 2025-05-23 | 24.460 | 24.920 | 24.330 | 24.640 | 23.834 | 43,794 |
| 2025-05-22 | 24.530 | 25.000 | 24.500 | 24.960 | 24.143 | 239,198 |
| 2025-05-21 | 23.820 | 24.970 | 23.500 | 24.690 | 23.882 | 513,865 |
| 2025-05-20 | 23.690 | 23.900 | 23.500 | 23.790 | 23.012 | 620,430 |
| 2025-05-19 | 22.900 | 23.940 | 22.900 | 23.810 | 23.031 | 552,995 |
| 2025-05-16 | 23.100 | 23.380 | 22.920 | 23.370 | 22.605 | 115,218 |
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.