Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	23.100	23.380	22.920	23.370	22.605	115,218
2025-05-15	22.520	23.140	22.300	23.000	22.248	119,866
2025-05-14	22.500	22.960	22.260	22.820	22.073	3,788,723
2025-05-13	22.540	22.630	22.170	22.230	21.503	316,079
2025-05-12	22.840	22.840	22.300	22.630	21.890	93,102
2025-05-09	22.840	23.040	22.750	22.840	21.890	185,758
2025-05-08	22.510	22.880	22.510	22.560	21.622	340,705
2025-05-07	22.560	22.700	22.500	22.590	21.651	407,795
2025-05-06	22.500	22.880	22.450	22.810	21.861	261,168
2025-05-05	22.700	22.880	22.200	22.540	21.603	83,519
2025-05-02	22.270	22.730	22.270	22.660	21.718	52,598
2025-04-30	22.250	22.370	22.000	22.140	21.219	2,071,426
2025-04-29	22.760	22.760	22.000	22.130	21.210	322,856
2025-04-28	22.760	22.760	22.470	22.700	21.756	256,298
2025-04-25	22.450	22.460	22.200	22.420	21.488	192,837
2025-04-24	22.010	22.520	22.010	22.200	21.277	441,532
2025-04-23	22.310	22.800	22.170	22.230	21.305	145,375
2025-04-22	22.260	22.450	22.190	22.320	21.392	199,083
2025-04-21	22.700	22.790	22.210	22.280	21.353	95,081
2025-04-16	22.360	22.850	22.340	22.710	21.766	98,465
2025-04-15	22.740	22.790	22.260	22.320	21.392	160,448
2025-04-14	22.340	22.940	22.290	22.710	21.766	64,683
2025-04-11	22.500	22.650	22.120	22.470	21.535	89,962
2025-04-10	23.350	23.350	22.220	22.370	21.440	69,538
2025-04-09	22.000	23.370	21.770	23.360	22.388	549,886
2025-04-08	22.320	22.800	22.120	22.210	21.286	243,051
2025-04-07	22.240	22.700	21.870	22.310	21.382	230,570
2025-04-04	22.520	22.710	22.200	22.280	21.353	143,498
2025-04-03	22.420	23.010	22.200	22.800	21.852	497,299
2025-04-02	22.650	22.650	22.200	22.380	21.449	72,194
2025-04-01	22.350	22.900	22.220	22.640	21.698	188,124
2025-03-31	22.400	22.690	22.200	22.360	21.430	217,780
2025-03-28	22.830	22.900	22.200	22.700	21.756	276,057
2025-03-27	22.900	22.900	22.460	22.690	21.746	43,320
2025-03-26	22.480	22.900	22.300	22.650	21.708	305,922
2025-03-25	22.200	22.580	22.200	22.550	21.612	174,647
2025-03-24	22.150	22.490	22.130	22.370	21.440	264,529
2025-03-21	22.260	22.500	21.810	22.230	21.305	254,144
2025-03-20	22.310	22.500	22.130	22.470	21.535	265,152
2025-03-19	22.170	22.390	22.000	22.330	21.401	279,100
2025-03-18	22.100	22.280	21.800	22.150	21.229	126,386
2025-03-14	22.000	22.220	21.810	22.160	21.238	180,848
2025-03-13	21.640	22.100	21.640	22.010	21.095	165,921
2025-03-12	21.400	21.890	21.400	21.810	20.903	308,474
2025-03-11	21.340	22.010	21.340	21.730	20.561	222,610
2025-03-10	22.000	22.150	21.510	21.770	20.599	226,029
2025-03-07	22.000	22.130	21.790	22.090	20.902	403,988
2025-03-06	21.840	22.100	21.790	22.000	20.817	189,005
2025-03-05	21.240	21.960	21.240	21.850	20.675	463,812
2025-03-04	21.460	21.570	21.050	21.380	20.230	588,905
2025-03-03	21.360	21.900	21.360	21.550	20.391	361,061
2025-02-28	21.440	21.790	21.200	21.350	20.202	574,130
2025-02-27	21.250	21.490	21.200	21.460	20.306	313,878
2025-02-26	20.510	21.300	20.450	21.250	20.107	285,309
2025-02-25	20.670	20.750	20.220	20.360	19.265	869,472
2025-02-24	20.490	21.390	20.490	20.630	19.520	942,695
2025-02-21	21.050	21.190	20.480	20.660	19.549	359,544
2025-02-20	21.890	21.900	20.900	21.030	19.899	550,176
2025-02-19	21.890	21.990	21.810	21.890	20.712	137,996
2025-02-18	22.200	22.340	21.760	21.940	20.760	521,160

← NewerPage 7 of 21 · 1,257 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.