DINE S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-14 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-13 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-12 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-09 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-08 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-07 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-06 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-05 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-02 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-10-01 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-09-30 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-09-29 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-09-28 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-09-25 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-09-24 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 309 |
| 2026-09-23 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 200 |
| 2026-09-22 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 0 |
| 2026-09-21 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 0 |
| 2026-09-18 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 100 |
| 2026-09-17 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 7,597 |
| 2026-09-15 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 973 |
| 2026-09-14 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 173 |
| 2026-09-11 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-09-10 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-09-09 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-09-08 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 206 |
| 2026-09-07 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-09-04 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-09-03 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-09-02 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-09-01 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-31 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-28 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-27 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-26 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-25 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-24 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-21 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-20 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2026-08-19 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 203 |
| 2026-08-18 | 19.030 | 19.030 | 19.030 | 19.030 | 19.030 | 0 |
| 2026-08-17 | 19.030 | 19.030 | 19.030 | 19.030 | 19.030 | 454 |
| 2026-08-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-08-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-07-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-07-30 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-07-29 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-07-28 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-07-27 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-07-24 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-07-23 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
Page 1 of 21 · 1,257 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.