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
2022-06-30	21.150	21.150	21.150	21.150	20.994	0
2022-06-29	21.150	21.150	21.150	21.150	20.994	0
2022-06-28	21.150	21.150	21.150	21.150	20.994	0
2022-06-27	21.150	21.150	21.150	21.150	20.994	0
2022-06-24	21.000	21.150	21.000	21.150	20.994	95,100
2022-06-23	20.650	20.650	20.650	20.650	20.497	0
2022-06-22	20.400	20.650	20.400	20.650	20.497	230,511
2022-06-21	19.400	19.400	19.400	19.400	19.257	0
2022-06-20	19.400	19.400	19.400	19.400	19.058	0
2022-06-17	19.400	19.400	19.400	19.400	19.058	0
2022-06-16	19.400	19.400	19.400	19.400	19.058	0
2022-06-15	19.400	19.400	19.400	19.400	19.058	0
2022-06-14	19.400	19.400	19.400	19.400	19.058	200
2022-06-13	19.400	19.400	19.400	19.400	19.058	0
2022-06-10	19.400	19.400	19.400	19.400	19.058	0
2022-06-09	19.400	19.400	19.400	19.400	19.058	0
2022-06-08	19.400	19.400	19.400	19.400	19.058	0
2022-06-07	19.400	19.400	19.400	19.400	19.058	0
2022-06-06	19.400	19.400	19.400	19.400	19.058	0
2022-06-03	19.400	19.400	19.400	19.400	19.058	0
2022-06-02	19.400	19.400	19.400	19.400	19.058	0
2022-06-01	19.400	19.400	19.400	19.400	19.058	0
2022-05-31	19.400	19.400	19.400	19.400	19.058	0
2022-05-30	19.400	19.400	19.400	19.400	19.058	0
2022-05-27	19.400	19.400	19.400	19.400	19.058	0
2022-05-26	19.400	19.400	19.400	19.400	19.058	0
2022-05-25	19.400	19.400	19.400	19.400	19.058	0
2022-05-24	19.400	19.400	19.400	19.400	19.058	0
2022-05-23	19.400	19.400	19.400	19.400	19.058	0
2022-05-20	19.400	19.400	19.400	19.400	19.058	0
2022-05-19	19.400	19.400	19.400	19.400	19.058	0
2022-05-18	19.400	19.400	19.400	19.400	19.058	14,202
2022-05-17	20.300	20.300	20.300	20.300	19.942	0
2022-05-16	20.300	20.300	20.300	20.300	19.942	0
2022-05-13	20.300	20.300	20.300	20.300	19.942	0
2022-05-12	20.300	20.300	20.300	20.300	19.942	0
2022-05-11	20.300	20.300	20.300	20.300	19.942	0
2022-05-10	20.300	20.300	20.300	20.300	19.942	0
2022-05-09	20.300	20.300	20.300	20.300	19.942	0
2022-05-06	20.300	20.300	20.300	20.300	19.942	0
2022-05-05	20.300	20.300	20.300	20.300	19.942	0
2022-05-04	20.300	20.300	20.300	20.300	19.942	0
2022-05-03	20.300	20.300	20.300	20.300	19.942	0
2022-05-02	20.300	20.300	20.300	20.300	19.942	0
2022-04-29	20.300	20.300	20.300	20.300	19.942	0
2022-04-28	20.300	20.300	20.300	20.300	19.942	0
2022-04-27	20.300	20.300	20.300	20.300	19.942	1,000
2022-04-26	20.300	20.300	20.300	20.300	19.942	980
2022-04-25	20.300	20.300	20.300	20.300	19.942	0
2022-04-22	20.300	20.300	20.300	20.300	19.942	0
2022-04-21	20.300	20.300	20.300	20.300	19.942	0
2022-04-20	20.300	20.300	20.300	20.300	19.942	0
2022-04-19	20.300	20.300	20.300	20.300	19.942	0
2022-04-18	20.300	20.300	20.300	20.300	19.942	0
2022-04-13	20.300	20.300	20.300	20.300	19.942	0
2022-04-12	20.300	20.300	20.300	20.300	19.942	0
2022-04-11	20.300	20.300	20.300	20.300	19.942	0
2022-04-08	20.300	20.300	20.300	20.300	19.942	0
2022-04-07	20.300	20.300	20.300	20.300	19.942	0
2022-04-06	20.300	20.300	20.300	20.300	19.942	0

← NewerPage 19 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.