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
2022-09-23	23.490	23.490	23.490	23.490	23.324	0
2022-09-22	23.490	23.490	23.490	23.490	23.324	0
2022-09-21	23.490	23.490	23.490	23.490	23.324	0
2022-09-20	23.490	23.490	23.490	23.490	23.324	0
2022-09-19	23.490	23.490	23.490	23.490	23.324	0
2022-09-15	23.490	23.490	23.490	23.490	23.324	0
2022-09-14	23.490	23.490	23.490	23.490	23.324	400
2022-09-13	23.480	23.480	23.480	23.480	23.314	0
2022-09-12	23.480	23.480	23.480	23.480	23.314	100
2022-09-09	22.900	22.900	22.900	22.900	22.738	0
2022-09-08	22.900	22.900	22.900	22.900	22.738	0
2022-09-07	22.900	22.900	22.900	22.900	22.738	0
2022-09-06	22.900	22.900	22.900	22.900	22.738	0
2022-09-05	22.900	22.900	22.900	22.900	22.738	0
2022-09-02	22.900	22.900	22.900	22.900	22.738	0
2022-09-01	22.900	22.900	22.900	22.900	22.738	0
2022-08-31	22.900	22.900	22.900	22.900	22.738	0
2022-08-30	22.900	22.900	22.900	22.900	22.738	0
2022-08-29	22.900	22.900	22.900	22.900	22.738	0
2022-08-26	22.900	22.900	22.900	22.900	22.738	0
2022-08-25	22.900	22.900	22.900	22.900	22.738	300
2022-08-24	22.100	22.100	22.100	22.100	21.944	0
2022-08-23	22.100	22.100	22.100	22.100	21.944	0
2022-08-22	22.100	22.100	22.100	22.100	21.944	0
2022-08-19	22.100	22.100	22.100	22.100	21.944	180
2022-08-18	22.100	22.100	22.100	22.100	21.944	0
2022-08-17	22.100	22.100	22.100	22.100	21.944	0
2022-08-16	22.100	22.100	22.100	22.100	21.944	0
2022-08-15	22.100	22.100	22.100	22.100	21.944	0
2022-08-12	22.100	22.100	22.100	22.100	21.944	0
2022-08-11	22.100	22.100	22.100	22.100	21.944	0
2022-08-10	22.100	22.100	22.100	22.100	21.944	0
2022-08-09	22.100	22.100	22.100	22.100	21.944	0
2022-08-08	22.100	22.100	22.100	22.100	21.944	0
2022-08-05	22.100	22.100	22.100	22.100	21.944	0
2022-08-04	22.100	22.100	22.100	22.100	21.944	0
2022-08-03	22.100	22.100	22.100	22.100	21.944	0
2022-08-02	22.100	22.100	22.100	22.100	21.944	0
2022-08-01	22.100	22.100	22.100	22.100	21.944	0
2022-07-29	22.100	22.100	22.100	22.100	21.944	0
2022-07-28	22.100	22.100	22.100	22.100	21.944	0
2022-07-27	22.100	22.100	22.100	22.100	21.944	0
2022-07-26	22.100	22.100	22.100	22.100	21.944	500
2022-07-25	22.100	22.100	22.100	22.100	21.944	1,001
2022-07-22	22.100	22.100	22.100	22.100	21.944	990
2022-07-21	22.100	22.100	22.100	22.100	21.944	200
2022-07-20	22.100	22.100	22.100	22.100	21.944	0
2022-07-19	22.100	22.100	22.100	22.100	21.944	105
2022-07-18	22.100	22.100	22.100	22.100	21.944	0
2022-07-15	22.100	22.100	22.100	22.100	21.944	0
2022-07-14	22.100	22.100	22.100	22.100	21.944	0
2022-07-13	22.100	22.100	22.100	22.100	21.944	0
2022-07-12	22.100	22.100	22.100	22.100	21.944	0
2022-07-11	22.100	22.100	22.100	22.100	21.944	0
2022-07-08	22.100	22.100	22.100	22.100	21.944	0
2022-07-07	22.100	22.100	22.100	22.100	21.944	0
2022-07-06	22.100	22.100	22.100	22.100	21.944	0
2022-07-05	22.100	22.100	22.100	22.100	21.944	0
2022-07-04	22.100	22.100	22.100	22.100	21.944	0
2022-07-01	22.100	22.100	22.100	22.100	21.944	0

← NewerPage 18 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.