Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	22.200	22.250	22.000	22.240	21.044	40,622
2025-02-14	21.790	22.500	21.790	22.210	21.015	296,380
2025-02-13	22.000	22.500	21.710	22.230	21.034	365,172
2025-02-12	21.950	22.030	21.680	21.970	20.788	323,996
2025-02-11	21.860	22.330	21.620	22.030	20.845	1,259,006
2025-02-10	21.510	21.950	21.510	21.900	20.722	69,090
2025-02-07	21.620	21.840	21.260	21.680	20.514	216,605
2025-02-06	21.550	21.700	20.700	21.550	20.391	674,567
2025-02-05	21.910	22.040	21.320	21.740	20.571	166,512
2025-02-04	21.320	22.040	21.320	21.860	20.684	498,765
2025-01-31	21.380	21.800	20.930	21.220	20.079	224,359
2025-01-30	21.300	21.730	20.870	21.220	20.079	278,369
2025-01-29	20.790	21.450	20.730	21.380	20.230	234,605
2025-01-28	20.630	21.240	20.630	20.750	19.634	119,260
2025-01-27	20.750	20.990	20.600	20.810	19.691	132,296
2025-01-24	21.310	21.450	20.610	20.890	19.766	253,384
2025-01-23	20.840	21.480	20.830	21.420	20.268	357,074
2025-01-22	20.500	21.200	20.400	20.960	19.832	574,906
2025-01-21	20.390	20.780	20.360	20.430	19.331	275,295
2025-01-20	20.090	20.440	20.090	20.400	19.303	268,808
2025-01-17	20.150	20.150	19.980	19.990	18.915	212,012
2025-01-16	20.170	20.170	19.700	19.980	18.905	12,561,850
2025-01-15	19.910	20.200	19.880	20.070	18.990	200,899
2025-01-14	19.880	20.190	19.740	19.820	18.754	236,800
2025-01-13	19.900	20.000	19.720	19.770	18.707	504,977
2025-01-10	20.000	20.150	19.700	19.760	18.697	344,517
2025-01-09	20.130	20.260	19.780	19.870	18.801	395,903
2025-01-08	20.060	20.060	19.900	20.030	18.953	449,502
2025-01-07	20.200	20.200	19.970	20.000	18.924	870,389
2025-01-06	20.170	20.470	20.000	20.010	18.934	284,543
2025-01-03	20.400	20.790	20.000	20.170	19.085	987,653
2025-01-02	20.300	20.980	20.170	20.400	19.303	690,498
2024-12-31	20.410	20.410	20.000	20.060	18.981	609,694
2024-12-30	20.920	21.200	20.040	20.120	19.038	587,553
2024-12-27	20.840	21.240	20.840	21.040	19.908	136,340
2024-12-26	20.730	20.940	20.640	20.740	19.624	74,590
2024-12-24	20.750	20.930	20.650	20.730	19.615	14,267
2024-12-23	21.120	21.120	20.610	20.650	19.539	44,322
2024-12-20	21.230	21.350	20.330	21.020	19.889	599,653
2024-12-19	20.730	21.460	20.600	21.140	20.003	148,838
2024-12-18	20.950	21.080	20.600	20.630	19.520	219,263
2024-12-17	21.310	21.310	20.600	20.850	19.728	417,320
2024-12-16	21.500	21.500	21.110	21.420	20.268	82,456
2024-12-13	21.390	21.850	21.210	21.780	20.608	138,889
2024-12-11	21.440	21.500	21.300	21.500	20.343	144,414
2024-12-10	21.540	21.540	21.300	21.490	20.334	89,037
2024-12-09	21.010	21.570	21.010	21.490	20.334	113,986
2024-12-06	21.620	21.620	21.030	21.120	19.984	82,683
2024-12-05	20.730	21.850	20.730	21.730	20.561	110,750
2024-12-04	21.620	21.620	20.000	20.760	19.643	206,823
2024-12-03	21.850	21.890	21.410	21.730	20.561	138,947
2024-12-02	21.680	22.090	21.540	21.890	20.712	88,258
2024-11-29	21.700	22.250	21.440	21.790	20.618	135,633
2024-11-28	21.830	21.950	21.540	21.770	20.599	28,250
2024-11-27	21.860	21.940	20.700	21.850	20.675	696,988
2024-11-26	21.610	22.000	21.120	21.970	20.788	210,875
2024-11-25	20.300	22.100	20.250	21.800	20.627	1,516,580
2024-11-22	20.400	20.650	20.190	20.410	19.312	261,896
2024-11-21	20.550	20.820	20.250	20.360	19.265	760,029
2024-11-20	20.630	20.800	20.250	20.670	19.558	189,038

← NewerPage 8 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.