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
2023-03-16	23.660	23.660	23.660	23.660	23.485	0
2023-03-15	23.660	23.660	23.660	23.660	23.485	0
2023-03-14	23.660	23.660	23.660	23.660	23.485	0
2023-03-13	23.660	23.660	23.660	23.660	23.485	0
2023-03-10	23.660	23.660	23.660	23.660	23.485	0
2023-03-09	23.660	23.660	23.660	23.660	23.485	0
2023-03-08	23.660	23.660	23.660	23.660	23.485	0
2023-03-07	23.660	23.660	23.660	23.660	23.485	0
2023-03-06	23.660	23.660	23.660	23.660	23.485	0
2023-03-03	23.660	23.660	23.660	23.660	23.485	0
2023-03-02	23.660	23.660	23.660	23.660	23.485	300
2023-03-01	23.670	23.670	23.670	23.670	23.495	293
2023-02-28	23.400	23.400	23.400	23.400	23.227	0
2023-02-27	23.400	23.400	23.400	23.400	23.227	0
2023-02-24	23.400	23.400	23.400	23.400	23.227	0
2023-02-23	23.400	23.400	23.400	23.400	23.227	203
2023-02-22	24.640	24.640	24.640	24.640	24.458	0
2023-02-21	24.640	24.640	24.640	24.640	24.458	0
2023-02-20	24.640	24.640	24.640	24.640	24.458	0
2023-02-17	24.640	24.640	24.640	24.640	24.458	0
2023-02-16	24.640	24.640	24.640	24.640	24.458	207
2023-02-15	24.000	24.000	24.000	24.000	23.823	100
2023-02-14	24.640	24.640	24.640	24.640	24.458	0
2023-02-13	24.640	24.640	24.640	24.640	24.458	0
2023-02-10	24.640	24.640	24.640	24.640	24.458	0
2023-02-09	24.640	24.640	24.640	24.640	24.458	0
2023-02-08	24.640	24.640	24.640	24.640	24.458	0
2023-02-07	24.640	24.640	24.640	24.640	24.458	0
2023-02-03	24.640	24.640	24.640	24.640	24.458	0
2023-02-02	24.640	24.640	24.640	24.640	24.458	0
2023-02-01	24.640	24.640	24.640	24.640	24.458	0
2023-01-31	24.640	24.640	24.640	24.640	24.458	0
2023-01-30	24.640	24.640	24.640	24.640	24.458	0
2023-01-27	24.640	24.640	24.640	24.640	24.458	0
2023-01-26	24.640	24.640	24.640	24.640	24.458	12,404
2023-01-25	24.640	24.640	24.640	24.640	24.458	0
2023-01-24	24.640	24.640	24.640	24.640	24.458	200
2023-01-23	24.640	24.640	24.640	24.640	24.458	220
2023-01-20	24.500	24.500	24.500	24.500	24.319	220
2023-01-19	24.480	24.500	24.480	24.500	24.319	300
2023-01-18	24.500	24.500	24.500	24.500	24.319	0
2023-01-17	24.500	24.500	24.500	24.500	24.319	0
2023-01-16	24.500	24.500	24.500	24.500	24.319	0
2023-01-13	24.500	24.500	24.500	24.500	24.319	0
2023-01-12	24.500	24.500	24.500	24.500	24.319	0
2023-01-11	24.500	24.500	24.500	24.500	24.319	0
2023-01-10	24.500	24.500	24.500	24.500	24.319	0
2023-01-09	24.500	24.500	24.500	24.500	24.319	0
2023-01-06	24.500	24.500	24.500	24.500	24.319	0
2023-01-05	24.500	24.500	24.500	24.500	24.319	0
2023-01-04	24.500	24.500	24.500	24.500	24.319	100
2023-01-03	24.350	24.350	24.350	24.350	24.170	0
2023-01-02	24.350	24.350	24.350	24.350	24.170	0
2022-12-30	24.350	24.350	24.350	24.350	24.170	1,000
2022-12-29	23.980	23.980	23.980	23.980	23.803	0
2022-12-28	23.980	23.980	23.980	23.980	23.803	0
2022-12-27	23.980	23.980	23.980	23.980	23.803	0
2022-12-26	23.980	23.980	23.980	23.980	23.803	0
2022-12-23	23.980	23.980	23.980	23.980	23.803	0
2022-12-22	23.980	23.980	23.980	23.980	23.803	0

← NewerPage 16 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.