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
2022-01-07	21.000	21.000	21.000	21.000	20.651	0
2022-01-06	21.000	21.000	21.000	21.000	20.651	100
2022-01-05	20.150	20.150	20.150	20.150	19.815	0
2022-01-04	20.150	20.150	20.150	20.150	19.815	0
2022-01-03	20.150	20.150	20.150	20.150	19.815	0
2021-12-31	20.150	20.150	20.150	20.150	19.815	0
2021-12-30	20.150	20.150	20.150	20.150	19.815	0
2021-12-29	20.150	20.150	20.150	20.150	19.815	0
2021-12-28	20.150	20.150	20.150	20.150	19.815	0
2021-12-27	20.150	20.150	20.150	20.150	19.815	0
2021-12-24	20.150	20.150	20.150	20.150	19.815	0
2021-12-23	20.150	20.150	20.150	20.150	19.815	0
2021-12-22	20.150	20.150	20.150	20.150	19.815	101
2021-12-21	19.900	19.900	19.900	19.900	19.569	0
2021-12-20	19.900	19.900	19.900	19.900	19.569	0
2021-12-17	19.900	19.900	19.900	19.900	19.569	0
2021-12-16	19.900	19.900	19.900	19.900	19.569	25,000
2021-12-15	19.800	19.900	19.800	19.900	19.569	383,365
2021-12-14	19.800	19.800	19.800	19.800	19.471	150,002
2021-12-13	19.800	19.800	19.800	19.800	19.471	105,246
2021-12-10	19.800	19.800	19.800	19.800	19.471	100,003
2021-12-09	19.800	19.800	19.800	19.800	19.471	39,972
2021-12-08	19.800	19.800	19.800	19.800	19.471	65,117
2021-12-07	20.250	20.250	20.000	20.250	19.913	5,111
2021-12-06	20.250	20.250	20.250	20.250	19.913	0
2021-12-03	20.250	20.250	20.250	20.250	19.913	103
2021-12-02	19.800	19.800	19.800	19.800	19.471	0
2021-12-01	19.800	19.800	19.800	19.800	19.471	0
2021-11-30	19.800	19.800	19.800	19.800	19.471	0
2021-11-29	19.800	19.800	19.800	19.800	19.471	0
2021-11-26	19.800	19.800	19.800	19.800	19.471	0
2021-11-25	19.800	19.800	19.800	19.800	19.471	200
2021-11-24	19.250	19.250	19.250	19.250	18.930	0
2021-11-23	19.250	19.250	19.250	19.250	18.930	0
2021-11-22	19.250	19.250	19.250	19.250	18.930	0
2021-11-19	19.250	19.250	19.250	19.250	18.930	0
2021-11-18	19.250	19.250	19.250	19.250	18.773	0
2021-11-17	19.250	19.250	19.250	19.250	18.773	0
2021-11-16	19.250	19.250	19.250	19.250	18.773	0
2021-11-12	19.250	19.250	19.250	19.250	18.773	183
2021-11-11	19.250	19.250	19.250	19.250	18.773	0
2021-11-10	19.250	19.250	19.250	19.250	18.773	0
2021-11-09	19.250	19.250	19.250	19.250	18.773	0
2021-11-08	19.250	19.250	19.250	19.250	18.773	0
2021-11-05	19.250	19.250	19.250	19.250	18.773	0
2021-11-04	19.250	19.250	19.250	19.250	18.773	0
2021-11-03	19.250	19.250	19.250	19.250	18.773	0
2021-11-01	19.250	19.250	19.250	19.250	18.773	0
2021-10-29	19.250	19.250	19.250	19.250	18.773	0
2021-10-28	19.250	19.250	19.250	19.250	18.773	0
2021-10-27	19.250	19.250	19.250	19.250	18.773	0
2021-10-26	19.250	19.250	19.250	19.250	18.773	0
2021-10-25	19.250	19.250	19.250	19.250	18.773	0
2021-10-22	19.250	19.250	19.250	19.250	18.773	0
2021-10-21	19.250	19.250	19.250	19.250	18.773	0
2021-10-20	19.250	19.250	19.250	19.250	18.773	0
2021-10-19	19.250	19.250	19.250	19.250	18.773	0
2021-10-18	19.250	19.250	19.250	19.250	18.773	184
2021-10-15	19.000	19.000	19.000	19.000	18.529	0
2021-10-14	19.000	19.000	19.000	19.000	18.529	0

← NewerPage 21 of 21 · 1,260 trading days

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.