DINE S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-11-30 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-11-29 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-11-28 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-11-27 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-11-24 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 998 |
| 2023-11-23 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2023-11-22 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2023-11-21 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2023-11-17 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2023-11-16 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2023-11-15 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,003 |
| 2023-11-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2023-11-13 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,003 |
| 2023-11-10 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-11-09 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-11-08 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-11-07 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-11-06 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-11-03 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-11-01 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-10-31 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-10-30 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-10-27 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2023-10-26 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 500 |
| 2023-10-25 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-24 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-23 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-19 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-18 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-17 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-16 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-13 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-12 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-11 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-10 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-09 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2023-10-06 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 132 |
| 2023-10-05 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-10-04 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-10-03 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-10-02 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-29 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-28 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-27 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-26 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-25 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-22 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-21 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-09-20 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 300 |
| 2023-09-19 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-18 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-15 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-14 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-13 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-12 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-11 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-08 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2023-09-07 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 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.