DINE S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-13 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 2,938 |
| 2023-06-12 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-09 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-07 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-06 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-05 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-06-02 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 198 |
| 2023-06-01 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-31 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-30 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-29 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-26 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-25 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-24 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-23 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-22 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-19 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-18 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-17 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-16 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-15 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-12 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-11 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-10 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-09 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 100 |
| 2023-05-05 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-04 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-03 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-05-02 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 0 |
| 2023-04-28 | 23.000 | 23.000 | 23.000 | 23.000 | 22.830 | 315 |
| 2023-04-27 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-26 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-25 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-24 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-21 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-20 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-19 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-18 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-17 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-14 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 200 |
| 2023-04-13 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-12 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-11 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-10 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-05 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-04 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-04-03 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-03-31 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-03-30 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 200 |
| 2023-03-29 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 200 |
| 2023-03-28 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 201 |
| 2023-03-27 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 194 |
| 2023-03-24 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 0 |
| 2023-03-23 | 23.670 | 23.670 | 23.670 | 23.670 | 23.495 | 101 |
| 2023-03-22 | 23.660 | 23.660 | 23.660 | 23.660 | 23.485 | 0 |
| 2023-03-21 | 23.660 | 23.660 | 23.660 | 23.660 | 23.485 | 0 |
| 2023-03-17 | 23.660 | 23.660 | 23.660 | 23.660 | 23.485 | 0 |
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.