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
2022-12-21	23.980	23.980	23.980	23.980	23.803	0
2022-12-20	23.980	23.980	23.980	23.980	23.803	0
2022-12-19	23.980	23.980	23.980	23.980	23.803	0
2022-12-16	23.980	23.980	23.980	23.980	23.803	0
2022-12-15	23.980	23.980	23.980	23.980	23.803	0
2022-12-14	23.980	23.980	23.980	23.980	23.803	0
2022-12-13	23.980	23.980	23.980	23.980	23.803	201
2022-12-09	22.970	22.970	22.970	22.970	22.800	0
2022-12-08	22.970	22.970	22.970	22.970	22.800	0
2022-12-07	22.970	22.970	22.970	22.970	22.800	0
2022-12-06	22.970	22.970	22.970	22.970	22.800	0
2022-12-05	22.970	22.970	22.970	22.970	22.800	0
2022-12-02	22.970	22.970	22.970	22.970	22.800	0
2022-12-01	22.970	22.970	22.970	22.970	22.800	0
2022-11-30	22.970	22.970	22.970	22.970	22.800	0
2022-11-29	22.970	22.970	22.970	22.970	22.800	0
2022-11-28	22.970	22.970	22.970	22.970	22.800	0
2022-11-25	22.970	22.970	22.970	22.970	22.800	0
2022-11-24	22.970	22.970	22.970	22.970	22.800	0
2022-11-23	22.970	22.970	22.970	22.970	22.800	173
2022-11-22	22.970	22.970	22.970	22.970	22.800	200
2022-11-18	22.300	22.300	22.300	22.300	22.135	0
2022-11-17	22.300	22.300	22.300	22.300	22.135	0
2022-11-16	22.300	22.300	22.300	22.300	22.135	0
2022-11-15	22.300	22.300	22.300	22.300	22.135	0
2022-11-14	22.300	22.300	22.300	22.300	22.135	0
2022-11-11	22.300	22.300	22.300	22.300	22.135	0
2022-11-10	22.300	22.300	22.300	22.300	22.135	0
2022-11-09	22.300	22.300	22.300	22.300	22.135	0
2022-11-08	22.300	22.300	22.300	22.300	22.135	0
2022-11-07	22.300	22.300	22.300	22.300	22.135	0
2022-11-04	22.300	22.300	22.300	22.300	22.135	0
2022-11-03	22.300	22.300	22.300	22.300	22.135	0
2022-11-01	22.300	22.300	22.300	22.300	22.135	0
2022-10-31	22.300	22.300	22.300	22.300	22.135	0
2022-10-28	21.000	22.300	21.000	22.300	22.135	7,907
2022-10-27	22.100	22.100	22.100	22.100	21.937	0
2022-10-26	22.100	22.100	22.100	22.100	21.937	0
2022-10-25	22.100	22.100	22.100	22.100	21.937	0
2022-10-24	22.100	22.100	22.100	22.100	21.937	0
2022-10-21	22.100	22.100	22.100	22.100	21.937	0
2022-10-20	22.100	22.100	22.100	22.100	21.937	0
2022-10-19	22.100	22.100	22.100	22.100	21.937	0
2022-10-18	22.100	22.100	22.100	22.100	21.937	0
2022-10-17	22.100	22.100	22.100	22.100	21.937	0
2022-10-14	22.100	22.100	22.100	22.100	21.937	0
2022-10-13	22.100	22.100	22.100	22.100	21.937	0
2022-10-12	22.100	22.100	22.100	22.100	21.937	0
2022-10-11	22.100	22.100	22.100	22.100	21.937	0
2022-10-10	22.100	22.100	22.100	22.100	21.937	0
2022-10-07	22.100	22.100	22.100	22.100	21.937	0
2022-10-06	22.100	22.100	22.100	22.100	21.937	0
2022-10-05	22.100	22.100	22.100	22.100	21.937	0
2022-10-04	22.100	22.100	22.100	22.100	21.937	44,452
2022-10-03	22.000	22.000	22.000	22.000	21.837	0
2022-09-30	22.000	22.000	22.000	22.000	21.837	0
2022-09-29	22.000	22.000	22.000	22.000	21.837	0
2022-09-28	22.000	22.000	22.000	22.000	21.837	0
2022-09-27	22.000	22.000	22.000	22.000	21.837	9,973
2022-09-26	22.000	22.000	22.000	22.000	21.837	0

← NewerPage 17 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.