DINE S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	24.330	24.330	24.330	24.330	24.158	0
2023-03-15	24.330	24.330	24.330	24.330	24.158	0
2023-03-14	24.330	24.330	24.330	24.330	24.158	0
2023-03-13	24.330	24.330	24.330	24.330	24.158	0
2023-03-10	24.330	24.330	24.330	24.330	24.158	0
2023-03-09	24.330	24.330	24.330	24.330	24.158	0
2023-03-08	24.330	24.330	24.330	24.330	24.158	0
2023-03-07	24.330	24.330	24.330	24.330	24.158	0
2023-03-06	24.330	24.330	24.330	24.330	24.158	0
2023-03-03	24.330	24.330	24.330	24.330	24.158	0
2023-03-02	24.330	24.330	24.330	24.330	24.158	200
2023-03-01	24.000	24.000	24.000	24.000	23.830	0
2023-02-28	24.000	24.000	24.000	24.000	23.830	0
2023-02-27	24.000	24.000	24.000	24.000	23.830	0
2023-02-24	24.000	24.000	24.000	24.000	23.830	0
2023-02-23	24.000	24.000	24.000	24.000	23.830	100
2023-02-22	24.200	24.200	24.200	24.200	24.029	0
2023-02-21	24.200	24.200	24.200	24.200	24.029	0
2023-02-20	24.200	24.200	24.200	24.200	24.029	0
2023-02-17	24.200	24.200	24.200	24.200	24.029	0
2023-02-16	24.200	24.200	24.200	24.200	24.029	0
2023-02-15	24.200	24.200	24.200	24.200	24.029	290
2023-02-14	24.800	24.800	24.800	24.800	24.624	0
2023-02-13	24.800	24.800	24.800	24.800	24.624	0
2023-02-10	24.800	24.800	24.800	24.800	24.624	0
2023-02-09	24.800	24.800	24.800	24.800	24.624	0
2023-02-08	24.800	24.800	24.800	24.800	24.624	0
2023-02-07	24.800	24.800	24.800	24.800	24.624	0
2023-02-03	24.800	24.800	24.800	24.800	24.624	0
2023-02-02	24.800	24.800	24.800	24.800	24.624	0
2023-02-01	24.800	24.800	24.800	24.800	24.624	0
2023-01-31	24.800	24.800	24.800	24.800	24.624	0
2023-01-30	24.800	24.800	24.800	24.800	24.624	0
2023-01-27	24.800	24.800	24.800	24.800	24.624	0
2023-01-26	24.800	24.800	24.800	24.800	24.624	5,759
2023-01-25	24.800	24.800	24.800	24.800	24.624	0
2023-01-24	24.800	24.800	24.800	24.800	24.624	0
2023-01-23	24.800	24.800	24.800	24.800	24.624	364
2023-01-20	24.750	24.750	24.750	24.750	24.575	100
2023-01-19	24.750	24.750	24.750	24.750	24.575	100
2023-01-18	24.750	24.750	24.750	24.750	24.575	0
2023-01-17	24.750	24.750	24.750	24.750	24.575	0
2023-01-16	24.750	24.750	24.750	24.750	24.575	0
2023-01-13	24.750	24.750	24.750	24.750	24.575	0
2023-01-12	24.750	24.750	24.750	24.750	24.575	0
2023-01-11	24.750	24.750	24.750	24.750	24.575	0
2023-01-10	24.750	24.750	24.750	24.750	24.575	0
2023-01-09	24.750	24.750	24.750	24.750	24.575	0
2023-01-06	24.750	24.750	24.750	24.750	24.575	0
2023-01-05	24.750	24.750	24.750	24.750	24.575	0
2023-01-04	24.750	24.750	24.750	24.750	24.575	100
2023-01-03	24.750	24.750	24.750	24.750	24.575	0
2023-01-02	24.750	24.750	24.750	24.750	24.575	0
2022-12-30	24.750	24.750	24.750	24.750	24.575	5,001
2022-12-29	24.150	24.150	24.150	24.150	23.979	0
2022-12-28	24.150	24.150	24.150	24.150	23.979	0
2022-12-27	24.150	24.150	24.150	24.150	23.979	0
2022-12-26	24.150	24.150	24.150	24.150	23.979	0
2022-12-23	24.150	24.150	24.150	24.150	23.979	0
2022-12-22	24.150	24.150	24.150	24.150	23.979	0

← NewerPage 16 of 21 · 1,260 trading daysOlder →

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.