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
2024-05-28	25.000	25.000	25.000	25.000	25.000	0
2024-05-27	25.000	25.000	25.000	25.000	25.000	0
2024-05-24	25.000	25.000	25.000	25.000	25.000	0
2024-05-23	25.000	25.000	25.000	25.000	25.000	0
2024-05-22	25.000	25.000	25.000	25.000	25.000	0
2024-05-21	25.000	25.000	25.000	25.000	25.000	0
2024-05-20	25.000	25.000	25.000	25.000	25.000	0
2024-05-17	25.000	25.000	25.000	25.000	25.000	0
2024-05-16	25.000	25.000	25.000	25.000	25.000	0
2024-05-15	25.000	25.000	25.000	25.000	25.000	1,114
2024-05-14	27.500	27.500	27.500	27.500	27.500	0
2024-05-13	27.500	27.500	27.500	27.500	27.500	0
2024-05-10	27.500	27.500	27.500	27.500	27.500	0
2024-05-09	27.500	27.500	27.500	27.500	27.500	0
2024-05-08	27.500	27.500	27.500	27.500	27.500	0
2024-05-07	27.500	27.500	27.500	27.500	27.500	0
2024-05-06	27.500	27.500	27.500	27.500	27.500	0
2024-05-03	27.500	27.500	27.500	27.500	27.500	0
2024-05-02	27.500	27.500	27.500	27.500	27.500	0
2024-04-30	27.500	27.500	27.500	27.500	27.500	0
2024-04-29	27.500	27.500	27.500	27.500	27.500	0
2024-04-26	27.500	27.500	27.500	27.500	27.500	0
2024-04-25	27.500	27.500	27.500	27.500	27.500	0
2024-04-24	27.500	27.500	27.500	27.500	27.500	0
2024-04-23	27.500	27.500	27.500	27.500	27.500	0
2024-04-22	27.500	27.500	27.500	27.500	27.500	0
2024-04-19	27.500	27.500	27.500	27.500	27.500	0
2024-04-18	27.500	27.500	27.500	27.500	27.500	0
2024-04-17	27.500	27.500	27.500	27.500	27.500	215
2024-04-16	30.500	30.500	30.500	30.500	30.500	0
2024-04-15	30.500	30.500	30.500	30.500	30.500	0
2024-04-12	30.500	30.500	30.500	30.500	30.500	0
2024-04-11	30.500	30.500	30.500	30.500	30.500	0
2024-04-10	30.500	30.500	30.500	30.500	30.500	0
2024-04-09	30.500	30.500	30.500	30.500	30.500	0
2024-04-08	30.500	30.500	30.500	30.500	30.500	0
2024-04-05	30.500	30.500	30.500	30.500	30.500	0
2024-04-04	30.500	30.500	30.500	30.500	30.500	0
2024-04-03	30.500	30.500	30.500	30.500	30.500	0
2024-04-02	30.500	30.500	30.500	30.500	30.500	0
2024-04-01	30.500	30.500	30.500	30.500	30.500	0
2024-03-27	30.500	30.500	30.500	30.500	30.500	0
2024-03-26	30.500	30.500	30.500	30.500	30.500	0
2024-03-25	30.500	30.500	30.500	30.500	30.500	0
2024-03-22	30.500	30.500	30.500	30.500	30.500	0
2024-03-21	30.500	30.500	30.500	30.500	30.500	0
2024-03-20	30.500	30.500	30.500	30.500	30.500	0
2024-03-19	30.500	30.500	30.500	30.500	30.500	3,010
2024-03-15	30.500	30.500	30.500	30.500	30.500	0
2024-03-14	30.500	30.500	30.500	30.500	30.500	0
2024-03-13	30.500	30.500	30.500	30.500	30.500	0
2024-03-12	30.500	30.500	30.500	30.500	30.500	0
2024-03-11	30.500	30.500	30.500	30.500	30.500	0
2024-03-08	30.500	30.500	30.500	30.500	30.500	0
2024-03-07	30.500	30.500	30.500	30.500	30.500	0
2024-03-06	30.500	30.500	30.500	30.500	30.500	100
2024-03-05	29.470	29.470	29.470	29.470	29.470	0
2024-03-04	25.370	29.470	25.370	29.470	29.470	4,243
2024-03-01	28.880	28.880	28.880	28.880	28.880	0
2024-02-29	28.880	28.880	28.880	28.880	28.880	0

← NewerPage 11 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.