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
2022-09-23	22.000	22.000	22.000	22.000	21.837	0
2022-09-22	22.000	22.000	22.000	22.000	21.837	0
2022-09-21	22.000	22.000	22.000	22.000	21.837	0
2022-09-20	22.000	22.000	22.000	22.000	21.837	0
2022-09-19	22.000	22.000	22.000	22.000	21.837	0
2022-09-15	22.000	22.000	22.000	22.000	21.837	0
2022-09-14	22.000	22.000	22.000	22.000	21.837	330
2022-09-13	22.100	22.100	22.100	22.100	21.937	0
2022-09-12	22.150	22.150	22.100	22.100	21.937	16,947
2022-09-09	22.100	22.100	22.100	22.100	21.937	0
2022-09-08	22.100	22.100	22.100	22.100	21.937	0
2022-09-07	22.100	22.100	22.100	22.100	21.937	0
2022-09-06	22.100	22.100	22.100	22.100	21.937	0
2022-09-05	22.100	22.100	22.100	22.100	21.937	0
2022-09-02	22.100	22.100	22.100	22.100	21.937	0
2022-09-01	22.100	22.100	22.100	22.100	21.937	0
2022-08-31	22.100	22.100	22.100	22.100	21.937	0
2022-08-30	22.100	22.100	22.100	22.100	21.937	10,000
2022-08-29	22.100	22.100	22.100	22.100	21.937	0
2022-08-26	22.100	22.100	22.100	22.100	21.937	20,053
2022-08-25	22.100	22.100	22.100	22.100	21.937	10,120
2022-08-24	21.150	21.150	21.150	21.150	20.994	0
2022-08-23	21.150	21.150	21.150	21.150	20.994	0
2022-08-22	21.150	21.150	21.150	21.150	20.994	0
2022-08-19	21.150	21.150	21.150	21.150	20.994	0
2022-08-18	21.150	21.150	21.150	21.150	20.994	0
2022-08-17	21.150	21.150	21.150	21.150	20.994	200
2022-08-16	21.150	21.150	21.150	21.150	20.994	0
2022-08-15	21.150	21.150	21.150	21.150	20.994	0
2022-08-12	21.150	21.150	21.150	21.150	20.994	0
2022-08-11	21.150	21.150	21.150	21.150	20.994	0
2022-08-10	21.150	21.150	21.150	21.150	20.994	0
2022-08-09	21.150	21.150	21.150	21.150	20.994	0
2022-08-08	21.150	21.150	21.150	21.150	20.994	0
2022-08-05	21.150	21.150	21.150	21.150	20.994	0
2022-08-04	21.150	21.150	21.150	21.150	20.994	0
2022-08-03	21.150	21.150	21.150	21.150	20.994	0
2022-08-02	21.150	21.150	21.150	21.150	20.994	0
2022-08-01	21.150	21.150	21.150	21.150	20.994	0
2022-07-29	21.150	21.150	21.150	21.150	20.994	0
2022-07-28	21.150	21.150	21.150	21.150	20.994	0
2022-07-27	21.150	21.150	21.150	21.150	20.994	0
2022-07-26	21.150	21.150	21.150	21.150	20.994	0
2022-07-25	21.150	21.150	21.150	21.150	20.994	0
2022-07-22	21.150	21.150	21.150	21.150	20.994	0
2022-07-21	21.150	21.150	21.150	21.150	20.994	300
2022-07-20	21.150	21.150	21.150	21.150	20.994	0
2022-07-19	21.150	21.150	21.150	21.150	20.994	110
2022-07-18	21.150	21.150	21.150	21.150	20.994	0
2022-07-15	21.150	21.150	21.150	21.150	20.994	0
2022-07-14	21.150	21.150	21.150	21.150	20.994	0
2022-07-13	21.150	21.150	21.150	21.150	20.994	0
2022-07-12	21.150	21.150	21.150	21.150	20.994	0
2022-07-11	21.150	21.150	21.150	21.150	20.994	0
2022-07-08	21.150	21.150	21.150	21.150	20.994	0
2022-07-07	21.150	21.150	21.150	21.150	20.994	0
2022-07-06	21.150	21.150	21.150	21.150	20.994	0
2022-07-05	21.150	21.150	21.150	21.150	20.994	0
2022-07-04	21.150	21.150	21.150	21.150	20.994	0
2022-07-01	21.150	21.150	21.150	21.150	20.994	0

← NewerPage 18 of 21 · 1,260 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.