Fibra Danhos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	20.880	21.130	20.500	20.630	19.520	58,420
2024-11-15	20.950	21.020	20.200	20.870	19.747	67,722
2024-11-14	20.810	21.050	20.750	20.950	19.823	125,291
2024-11-13	21.190	21.190	20.700	20.920	19.795	143,289
2024-11-12	21.380	21.380	20.810	21.190	20.050	144,786
2024-11-11	21.410	21.690	21.400	21.510	20.055	217,611
2024-11-08	21.520	21.550	21.360	21.520	20.064	248,063
2024-11-07	21.680	21.680	21.310	21.500	20.045	410,124
2024-11-06	21.480	21.840	21.030	21.790	20.316	396,741
2024-11-05	21.610	21.610	21.260	21.360	19.915	85,769
2024-11-04	21.340	21.700	21.290	21.510	20.055	347,115
2024-11-01	21.490	21.500	21.050	21.450	19.999	103,823
2024-10-31	21.000	21.890	20.790	21.600	20.139	484,892
2024-10-30	20.660	21.200	20.470	21.160	19.728	360,886
2024-10-29	20.410	20.830	20.410	20.710	19.309	427,072
2024-10-28	20.660	20.680	20.230	20.290	18.917	138,622
2024-10-25	20.560	20.670	20.510	20.630	19.234	120,627
2024-10-24	20.590	20.640	20.400	20.610	19.216	98,951
2024-10-23	20.400	20.650	20.200	20.520	19.132	397,405
2024-10-22	20.690	20.690	20.370	20.510	19.122	272,053
2024-10-21	20.360	20.730	20.150	20.680	19.281	322,515
2024-10-18	20.110	20.640	20.020	20.350	18.973	211,016
2024-10-17	20.200	20.210	19.900	19.990	18.638	867,406
2024-10-16	20.690	20.760	19.940	20.020	18.666	1,024,532
2024-10-15	20.930	21.040	20.580	20.620	19.225	240,424
2024-10-14	21.240	21.350	20.860	21.010	19.589	624,227
2024-10-11	20.710	21.240	20.620	21.190	19.756	158,381
2024-10-10	20.970	21.220	20.800	21.090	19.663	262,410
2024-10-09	20.980	21.100	20.970	21.000	19.579	214,853
2024-10-08	21.060	21.210	20.910	21.090	19.663	920,090
2024-10-07	21.020	21.450	20.940	20.960	19.542	624,739
2024-10-04	20.800	21.300	20.620	21.130	19.701	407,399
2024-10-03	20.400	20.850	20.350	20.720	19.318	222,404
2024-10-02	20.950	21.030	20.190	20.350	18.973	1,373,304
2024-09-30	20.780	21.150	20.760	21.060	19.635	212,649
2024-09-27	20.700	21.200	20.700	20.870	19.458	1,378,714
2024-09-26	20.650	21.100	20.650	21.010	19.589	1,742,897
2024-09-25	20.580	20.750	20.370	20.640	19.244	1,392,917
2024-09-24	20.000	20.640	20.000	20.590	19.197	876,431
2024-09-23	20.300	20.300	19.920	20.040	18.684	336,340
2024-09-20	20.210	20.400	20.000	20.300	18.927	1,414,699
2024-09-19	20.200	20.530	19.770	20.320	18.945	620,558
2024-09-18	20.300	20.380	20.120	20.210	18.843	42,426
2024-09-17	20.060	20.540	20.000	20.370	18.992	286,952
2024-09-13	20.440	20.480	19.950	19.970	18.619	136,259
2024-09-12	19.920	20.430	19.920	20.370	18.992	234,590
2024-09-11	20.000	20.000	19.840	19.860	18.516	224,720
2024-09-10	19.990	20.100	19.880	19.990	18.638	320,720
2024-09-09	20.190	20.220	19.870	20.020	18.666	295,055
2024-09-06	20.260	20.260	19.900	20.180	18.815	505,172
2024-09-05	19.960	20.240	19.900	20.190	18.824	610,081
2024-09-04	20.010	20.050	19.870	19.990	18.638	2,153,212
2024-09-03	20.060	20.060	19.810	20.000	18.647	350,195
2024-09-02	20.170	20.180	19.790	19.980	18.628	97,165
2024-08-30	20.150	20.230	19.760	19.880	18.535	823,634
2024-08-29	20.140	20.240	19.910	19.960	18.610	291,882
2024-08-28	20.060	20.640	19.870	20.030	18.675	248,906
2024-08-27	20.920	20.950	20.100	20.180	18.815	304,369
2024-08-26	20.930	21.000	20.700	20.800	19.393	289,178
2024-08-23	21.090	21.090	20.820	20.910	19.495	57,157

← NewerPage 9 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.