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
2026-07-22	20.800	20.800	20.800	20.800	20.800	101
2026-07-21	21.500	21.500	21.500	21.500	21.500	0
2026-07-20	21.500	21.500	21.500	21.500	21.500	0
2026-07-17	21.500	21.500	21.500	21.500	21.500	0
2026-07-16	21.500	21.500	21.500	21.500	21.500	0
2026-07-15	21.500	21.500	21.500	21.500	21.500	0
2026-07-14	21.500	21.500	21.500	21.500	21.500	0
2026-07-13	21.500	21.500	21.500	21.500	21.500	0
2026-07-10	21.500	21.500	21.500	21.500	21.500	0
2026-07-09	21.500	21.500	21.500	21.500	21.500	0
2026-07-08	21.500	21.500	21.500	21.500	21.500	0
2026-07-07	21.500	21.500	21.500	21.500	21.500	0
2026-07-06	21.500	21.500	21.500	21.500	21.500	0
2026-07-03	21.500	21.500	21.500	21.500	21.500	0
2026-07-02	21.500	21.500	21.500	21.500	21.500	0
2026-07-01	21.500	21.500	21.500	21.500	21.500	0
2026-06-30	21.500	21.500	21.500	21.500	21.500	269
2026-06-29	23.000	23.000	23.000	23.000	23.000	0
2026-06-26	23.000	23.000	23.000	23.000	23.000	0
2026-06-25	23.000	23.000	23.000	23.000	23.000	0
2026-06-24	23.000	23.000	23.000	23.000	23.000	0
2026-06-23	23.000	23.000	23.000	23.000	23.000	0
2026-06-22	23.000	23.000	23.000	23.000	23.000	0
2026-06-19	23.000	23.000	23.000	23.000	23.000	0
2026-06-18	23.000	23.000	23.000	23.000	23.000	479
2026-06-17	22.000	22.000	22.000	22.000	22.000	1,329,740
2026-06-16	20.000	20.000	20.000	20.000	20.000	2,669,994
2026-06-15	21.000	21.000	21.000	21.000	21.000	2,000,972
2026-06-12	23.450	23.450	23.450	23.450	23.450	0
2026-06-11	23.450	23.450	23.450	23.450	23.450	0
2026-06-10	23.450	23.450	23.450	23.450	23.450	0
2026-06-09	23.450	23.450	23.450	23.450	23.450	0
2026-06-08	23.450	23.450	23.450	23.450	23.450	200
2026-06-05	23.450	23.450	23.450	23.450	23.450	0
2026-06-04	23.450	23.450	23.450	23.450	23.450	0
2026-06-03	23.450	23.450	23.450	23.450	23.450	0
2026-06-02	23.450	23.450	23.450	23.450	23.450	0
2026-06-01	23.450	23.450	23.450	23.450	23.450	0
2026-05-29	23.450	23.450	23.450	23.450	23.450	0
2026-05-28	23.450	23.450	23.450	23.450	23.450	0
2026-05-27	23.450	23.450	23.450	23.450	23.450	0
2026-05-26	23.450	23.450	23.450	23.450	23.450	0
2026-05-25	23.450	23.450	23.450	23.450	23.450	0
2026-05-22	23.450	23.450	23.450	23.450	23.450	0
2026-05-21	23.450	23.450	23.450	23.450	23.450	0
2026-05-20	23.450	23.450	23.450	23.450	23.450	0
2026-05-19	23.450	23.450	23.450	23.450	23.450	0
2026-05-18	23.450	23.450	23.450	23.450	23.450	0
2026-05-15	23.450	23.450	23.450	23.450	23.450	200
2026-05-14	23.450	23.450	23.450	23.450	23.450	0
2026-05-13	23.450	23.450	23.450	23.450	23.450	0
2026-05-12	23.450	23.450	23.450	23.450	23.450	0
2026-05-11	23.450	23.450	23.450	23.450	23.450	0
2026-05-08	23.450	23.450	23.450	23.450	23.450	0
2026-05-07	23.450	23.450	23.450	23.450	23.450	0
2026-05-06	23.450	23.450	23.450	23.450	23.450	0
2026-05-05	23.450	23.450	23.450	23.450	23.450	0
2026-05-04	23.450	23.450	23.450	23.450	23.450	0
2026-04-30	23.450	23.450	23.450	23.450	23.450	0
2026-04-29	23.450	23.450	23.450	23.450	23.450	0

← NewerPage 2 of 21 · 1,257 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.