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
2022-12-21	24.150	24.150	24.150	24.150	23.979	0
2022-12-20	24.150	24.150	24.150	24.150	23.979	0
2022-12-19	24.150	24.150	24.150	24.150	23.979	0
2022-12-16	24.150	24.150	24.150	24.150	23.979	0
2022-12-15	24.150	24.150	24.150	24.150	23.979	7,556
2022-12-14	24.190	24.190	24.190	24.190	24.019	9,310
2022-12-13	24.190	24.190	24.190	24.190	24.019	483
2022-12-09	24.190	24.190	24.190	24.190	24.019	0
2022-12-08	24.190	24.190	24.190	24.190	24.019	0
2022-12-07	24.190	24.190	24.190	24.190	24.019	0
2022-12-06	24.190	24.190	24.190	24.190	24.019	208
2022-12-05	24.190	24.190	24.190	24.190	24.019	0
2022-12-02	24.190	24.190	24.190	24.190	24.019	0
2022-12-01	24.190	24.190	24.190	24.190	24.019	0
2022-11-30	24.190	24.190	24.190	24.190	24.019	0
2022-11-29	24.190	24.190	24.190	24.190	24.019	0
2022-11-28	24.190	24.190	24.190	24.190	24.019	0
2022-11-25	24.190	24.190	24.190	24.190	24.019	0
2022-11-24	24.190	24.190	24.190	24.190	24.019	0
2022-11-23	24.190	24.190	24.190	24.190	24.019	0
2022-11-22	24.190	24.190	24.190	24.190	24.019	191
2022-11-18	23.490	23.490	23.490	23.490	23.324	0
2022-11-17	23.490	23.490	23.490	23.490	23.324	0
2022-11-16	23.490	23.490	23.490	23.490	23.324	0
2022-11-15	23.490	23.490	23.490	23.490	23.324	0
2022-11-14	23.490	23.490	23.490	23.490	23.324	0
2022-11-11	23.490	23.490	23.490	23.490	23.324	0
2022-11-10	23.490	23.490	23.490	23.490	23.324	0
2022-11-09	23.490	23.490	23.490	23.490	23.324	0
2022-11-08	23.490	23.490	23.490	23.490	23.324	0
2022-11-07	23.490	23.490	23.490	23.490	23.324	0
2022-11-04	23.490	23.490	23.490	23.490	23.324	200
2022-11-03	23.490	23.490	23.490	23.490	23.324	0
2022-11-01	23.490	23.490	23.490	23.490	23.324	0
2022-10-31	23.490	23.490	23.490	23.490	23.324	0
2022-10-28	23.490	23.490	23.490	23.490	23.324	0
2022-10-27	23.490	23.490	23.490	23.490	23.324	0
2022-10-26	23.490	23.490	23.490	23.490	23.324	0
2022-10-25	23.490	23.490	23.490	23.490	23.324	0
2022-10-24	23.490	23.490	23.490	23.490	23.324	0
2022-10-21	23.490	23.490	23.490	23.490	23.324	0
2022-10-20	23.490	23.490	23.490	23.490	23.324	0
2022-10-19	23.490	23.490	23.490	23.490	23.324	0
2022-10-18	23.490	23.490	23.490	23.490	23.324	0
2022-10-17	23.490	23.490	23.490	23.490	23.324	0
2022-10-14	23.490	23.490	23.490	23.490	23.324	0
2022-10-13	23.490	23.490	23.490	23.490	23.324	0
2022-10-12	23.490	23.490	23.490	23.490	23.324	0
2022-10-11	23.490	23.490	23.490	23.490	23.324	0
2022-10-10	23.490	23.490	23.490	23.490	23.324	249
2022-10-07	23.490	23.490	23.490	23.490	23.324	0
2022-10-06	23.490	23.490	23.490	23.490	23.324	0
2022-10-05	23.490	23.490	23.490	23.490	23.324	0
2022-10-04	23.490	23.490	23.490	23.490	23.324	0
2022-10-03	23.490	23.490	23.490	23.490	23.324	0
2022-09-30	23.490	23.490	23.490	23.490	23.324	0
2022-09-29	23.490	23.490	23.490	23.490	23.324	0
2022-09-28	23.490	23.490	23.490	23.490	23.324	0
2022-09-27	23.490	23.490	23.490	23.490	23.324	0
2022-09-26	23.490	23.490	23.490	23.490	23.324	0

← NewerPage 17 of 21 · 1,256 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.