DINE S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-19 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-16 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 152 |
| 2024-08-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2024-08-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-13 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-12 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-08-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 200 |
| 2024-08-02 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-08-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-31 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-30 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-26 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-25 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-23 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-22 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-19 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-18 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-17 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-16 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-12 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-11 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-07-10 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 226 |
| 2024-07-09 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-07-08 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-07-05 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-07-04 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-07-03 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-07-02 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-07-01 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-28 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-27 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-26 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-25 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-24 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-21 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-20 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-19 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-18 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-17 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 120 |
| 2024-06-14 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-13 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-12 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-11 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-10 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-07 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-06 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-05 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-04 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-03 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-05-31 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-05-30 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1700 MXN |
| 2022-06-21 | 0.2000 MXN |
| 2021-11-19 | 0.1600 MXN |
| 2019-10-08 | 0.1573 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.